Nanjing Gaoke Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	6.690	6.690	6.610	6.610	6.195	7,458,419
2022-07-28	6.640	6.720	6.630	6.670	6.251	9,662,805
2022-07-27	6.680	6.680	6.590	6.630	6.214	9,262,312
2022-07-26	6.560	6.740	6.560	6.690	6.270	11,269,054
2022-07-25	6.580	6.680	6.530	6.560	6.148	9,073,943
2022-07-22	6.690	6.730	6.520	6.600	6.186	13,513,581
2022-07-21	6.800	6.850	6.710	6.710	6.289	10,546,717
2022-07-20	6.880	6.900	6.820	6.830	6.401	9,327,457
2022-07-19	6.890	6.900	6.810	6.890	6.457	12,311,962
2022-07-18	6.880	6.950	6.770	6.890	6.457	14,835,922
2022-07-15	7.020	7.100	6.880	6.880	6.448	12,927,400
2022-07-14	10.680	10.680	10.380	10.420	6.413	31,848,920
2022-07-13	10.700	10.740	10.660	10.680	6.573	13,333,447
2022-07-12	10.600	10.730	10.530	10.670	6.567	13,201,470
2022-07-11	10.670	10.680	10.530	10.580	6.512	16,701,036
2022-07-08	10.540	10.620	10.510	10.620	6.536	10,542,130
2022-07-07	10.500	10.550	10.420	10.530	6.481	9,329,474
2022-07-06	10.720	10.770	10.370	10.490	6.456	26,722,448
2022-07-05	10.740	10.820	10.670	10.750	6.616	18,501,298
2022-07-04	10.960	10.990	10.590	10.740	6.610	33,116,123
2022-07-01	11.010	11.100	10.960	11.030	6.789	13,085,896
2022-06-30	11.060	11.080	10.950	11.000	6.770	19,901,859
2022-06-29	11.050	11.210	11.020	11.020	6.783	26,091,177
2022-06-28	10.920	11.080	10.910	11.080	6.820	17,704,691
2022-06-27	10.910	11.020	10.910	10.920	6.721	14,882,456
2022-06-24	10.920	10.950	10.860	10.900	6.709	9,863,322
2022-06-23	10.750	10.910	10.680	10.910	6.715	12,242,865
2022-06-22	10.920	10.940	10.740	10.750	6.616	12,355,383
2022-06-21	10.960	11.070	10.820	10.900	6.709	15,519,299
2022-06-20	10.840	10.990	10.790	10.940	6.733	13,910,790
2022-06-17	10.870	10.900	10.710	10.860	6.684	12,871,597
2022-06-16	11.020	11.080	10.850	10.860	6.684	17,487,429
2022-06-15	10.850	11.150	10.820	11.010	6.776	34,342,068
2022-06-14	10.540	10.820	10.490	10.820	6.660	18,347,070
2022-06-13	10.750	10.810	10.540	10.620	6.536	19,025,840
2022-06-10	10.780	10.870	10.710	10.850	6.678	17,188,260
2022-06-09	10.750	10.860	10.740	10.830	6.666	12,587,426
2022-06-08	10.890	10.930	10.690	10.770	6.629	17,380,811
2022-06-07	10.810	10.940	10.800	10.880	6.696	16,151,693
2022-06-06	10.800	10.860	10.640	10.840	6.672	20,193,128
2022-06-02	10.850	10.880	10.770	10.840	6.672	12,816,361
2022-06-01	10.850	11.000	10.800	10.920	6.721	18,526,870
2022-05-31	10.840	10.860	10.740	10.850	6.678	14,388,808
2022-05-30	10.800	10.920	10.740	10.830	6.666	14,586,874
2022-05-27	10.870	10.910	10.800	10.810	6.653	14,978,686
2022-05-26	10.790	10.920	10.730	10.830	6.666	16,953,587
2022-05-25	10.680	10.780	10.650	10.760	6.623	12,486,548
2022-05-24	11.000	11.030	10.650	10.650	6.555	23,186,948
2022-05-23	10.960	11.090	10.870	11.070	6.813	23,729,027
2022-05-20	10.800	11.330	10.790	11.010	6.776	27,947,697
2022-05-19	10.800	11.030	10.750	10.910	6.715	24,977,258
2022-05-18	11.130	11.130	10.840	10.910	6.715	26,881,961
2022-05-17	11.100	11.210	10.910	11.130	6.850	28,350,705
2022-05-16	11.480	11.500	11.010	11.100	6.832	45,590,098
2022-05-13	10.630	11.350	10.560	11.260	6.930	63,976,390
2022-05-12	10.610	10.720	10.390	10.570	6.506	21,524,078
2022-05-11	10.770	10.910	10.640	10.660	6.561	33,544,978
2022-05-10	10.610	10.780	10.460	10.770	6.629	31,112,426
2022-05-09	10.320	10.750	10.310	10.740	6.610	30,034,961
2022-05-06	10.550	10.610	10.290	10.390	6.395	34,174,994

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.4200 CNY
2022-07-15	0.8400 CNY
2021-06-28	0.5000 CNY
2020-07-07	0.4500 CNY
2019-07-05	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.