Nanjing Gaoke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	10.930	10.930	10.630	10.780	6.635	38,311,631
2022-04-29	10.400	10.850	10.350	10.820	6.660	53,187,110
2022-04-28	10.050	10.460	9.980	10.410	6.407	42,067,208
2022-04-27	9.800	10.160	9.580	10.140	6.241	38,879,416
2022-04-26	10.160	10.380	9.950	9.950	6.124	41,586,987
2022-04-25	10.560	10.690	9.950	9.990	6.149	53,557,894
2022-04-22	10.340	10.830	10.330	10.740	6.610	49,940,346
2022-04-21	11.000	11.080	10.170	10.240	6.303	70,796,913
2022-04-20	10.990	11.410	10.820	11.060	6.807	76,043,601
2022-04-19	10.200	10.430	10.000	10.420	6.413	26,336,520
2022-04-18	10.030	10.380	9.970	10.130	6.235	23,776,270
2022-04-15	10.190	10.340	10.070	10.150	6.247	26,951,328
2022-04-14	10.080	10.310	10.040	10.220	6.290	25,579,306
2022-04-13	10.140	10.210	9.900	10.020	6.167	25,056,407
2022-04-12	10.230	10.340	10.040	10.150	6.247	28,255,071
2022-04-11	10.550	10.600	10.140	10.180	6.266	39,546,526
2022-04-08	10.210	10.520	10.110	10.500	6.463	42,663,122
2022-04-07	10.680	10.700	10.270	10.270	6.321	47,323,627
2022-04-06	10.650	10.900	10.460	10.840	6.672	47,862,620
2022-04-01	10.200	10.520	10.110	10.480	6.450	45,345,752
2022-03-31	10.090	10.420	10.080	10.230	6.296	40,992,074
2022-03-30	9.880	10.350	9.840	10.160	6.253	41,591,432
2022-03-29	9.920	10.010	9.780	9.830	6.050	17,500,506
2022-03-28	9.680	10.010	9.660	9.940	6.118	26,184,480
2022-03-25	9.700	9.850	9.590	9.730	5.989	23,081,059
2022-03-24	9.750	9.910	9.680	9.690	5.964	27,083,712
2022-03-23	9.630	9.820	9.600	9.780	6.019	21,777,705
2022-03-22	9.460	9.730	9.400	9.690	5.964	29,607,484
2022-03-21	9.440	9.550	9.350	9.440	5.810	21,088,599
2022-03-18	8.970	9.390	8.970	9.390	5.779	22,865,026
2022-03-17	9.040	9.170	8.980	9.010	5.545	15,076,579
2022-03-16	8.850	8.950	8.530	8.910	5.484	16,211,090
2022-03-15	9.300	9.310	8.680	8.700	5.355	24,504,141
2022-03-14	9.230	9.650	9.180	9.320	5.736	22,770,847
2022-03-11	9.110	9.250	8.920	9.220	5.675	14,900,681
2022-03-10	9.070	9.200	9.010	9.140	5.626	13,049,663
2022-03-09	9.290	9.340	8.720	8.960	5.515	19,667,890
2022-03-08	9.620	9.670	9.270	9.270	5.705	15,877,027
2022-03-07	9.630	9.770	9.590	9.630	5.927	11,039,224
2022-03-04	9.810	9.810	9.620	9.680	5.958	12,455,751
2022-03-03	9.670	9.790	9.670	9.760	6.007	13,266,559
2022-03-02	9.620	9.710	9.550	9.650	5.939	7,852,943
2022-03-01	9.530	9.660	9.490	9.620	5.921	12,930,526
2022-02-28	9.600	9.610	9.420	9.490	5.841	8,973,580
2022-02-25	9.590	9.770	9.540	9.560	5.884	14,753,922
2022-02-24	9.720	9.830	9.440	9.520	5.859	17,195,024
2022-02-23	9.710	9.800	9.660	9.680	5.958	9,977,471
2022-02-22	9.610	9.850	9.600	9.690	5.964	15,397,999
2022-02-21	9.720	9.760	9.580	9.680	5.958	12,064,418
2022-02-18	9.450	9.700	9.450	9.680	5.958	13,269,341
2022-02-17	9.590	9.630	9.500	9.520	5.859	8,834,086
2022-02-16	9.600	9.660	9.560	9.590	5.902	6,180,979
2022-02-15	9.690	9.700	9.510	9.550	5.878	8,018,957
2022-02-14	9.750	9.840	9.610	9.650	5.939	11,641,991
2022-02-11	9.800	9.870	9.750	9.780	6.019	14,177,156
2022-02-10	9.670	9.790	9.640	9.790	6.026	8,589,508
2022-02-09	9.640	9.760	9.640	9.670	5.952	9,615,860
2022-02-08	9.350	9.680	9.310	9.680	5.958	16,277,423
2022-02-07	9.230	9.390	9.230	9.340	5.749	12,279,516
2022-01-28	9.360	9.370	9.020	9.150	5.632	12,628,677

← NewerPage 19 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.