Nanjing Gaoke Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.620 | 7.690 | 7.560 | 7.640 | 7.320 | 17,319,112 |
| 2026-07-15 | 7.500 | 7.630 | 7.460 | 7.630 | 7.310 | 18,720,958 |
| 2026-07-14 | 7.410 | 7.570 | 7.390 | 7.490 | 7.176 | 18,496,913 |
| 2026-07-13 | 7.330 | 7.500 | 7.320 | 7.400 | 7.090 | 22,098,659 |
| 2026-07-10 | 7.360 | 7.410 | 7.240 | 7.320 | 7.013 | 13,766,384 |
| 2026-07-09 | 7.380 | 7.430 | 7.300 | 7.320 | 7.320 | 12,451,913 |
| 2026-07-08 | 7.350 | 7.450 | 7.300 | 7.390 | 7.390 | 11,945,848 |
| 2026-07-07 | 7.480 | 7.480 | 7.310 | 7.330 | 7.330 | 12,415,419 |
| 2026-07-06 | 7.340 | 7.490 | 7.310 | 7.470 | 7.470 | 17,611,496 |
| 2026-07-03 | 7.300 | 7.410 | 7.290 | 7.340 | 7.340 | 10,987,594 |
| 2026-07-02 | 7.270 | 7.330 | 7.220 | 7.270 | 7.270 | 10,689,304 |
| 2026-07-01 | 7.100 | 7.280 | 7.100 | 7.240 | 7.240 | 12,887,542 |
| 2026-06-30 | 7.230 | 7.250 | 7.070 | 7.130 | 7.130 | 13,624,175 |
| 2026-06-29 | 7.260 | 7.260 | 7.130 | 7.240 | 7.240 | 11,572,043 |
| 2026-06-26 | 7.270 | 7.330 | 7.180 | 7.260 | 7.260 | 13,088,798 |
| 2026-06-25 | 7.320 | 7.410 | 7.260 | 7.280 | 7.280 | 10,557,558 |
| 2026-06-24 | 7.520 | 7.530 | 7.330 | 7.330 | 7.330 | 11,268,166 |
| 2026-06-23 | 7.480 | 7.600 | 7.450 | 7.490 | 7.490 | 16,612,268 |
| 2026-06-22 | 7.410 | 7.500 | 7.240 | 7.490 | 7.490 | 16,250,700 |
| 2026-06-18 | 7.500 | 7.520 | 7.400 | 7.410 | 7.410 | 10,157,800 |
| 2026-06-17 | 7.510 | 7.550 | 7.470 | 7.520 | 7.520 | 8,837,990 |
| 2026-06-16 | 7.630 | 7.650 | 7.500 | 7.510 | 7.510 | 13,340,986 |
| 2026-06-15 | 7.500 | 7.700 | 7.490 | 7.650 | 7.650 | 20,084,120 |
| 2026-06-12 | 7.290 | 7.560 | 7.240 | 7.490 | 7.490 | 25,195,434 |
| 2026-06-11 | 7.270 | 7.330 | 7.200 | 7.270 | 7.270 | 12,201,564 |
| 2026-06-10 | 7.140 | 7.310 | 7.120 | 7.280 | 7.280 | 16,271,282 |
| 2026-06-09 | 7.180 | 7.210 | 7.130 | 7.140 | 7.140 | 11,548,376 |
| 2026-06-08 | 7.230 | 7.270 | 7.100 | 7.190 | 7.190 | 19,140,771 |
| 2026-06-05 | 7.380 | 7.430 | 7.270 | 7.320 | 7.320 | 16,081,335 |
| 2026-06-04 | 7.490 | 7.530 | 7.310 | 7.350 | 7.350 | 12,210,876 |
| 2026-06-03 | 7.600 | 7.630 | 7.450 | 7.490 | 7.490 | 15,692,166 |
| 2026-06-02 | 7.750 | 7.800 | 7.610 | 7.610 | 7.610 | 17,556,624 |
| 2026-06-01 | 7.650 | 7.760 | 7.560 | 7.750 | 7.750 | 24,796,402 |
| 2026-05-29 | 7.330 | 7.810 | 7.330 | 7.650 | 7.650 | 35,485,840 |
| 2026-05-28 | 7.370 | 7.430 | 7.310 | 7.320 | 7.320 | 9,603,080 |
| 2026-05-27 | 7.460 | 7.530 | 7.300 | 7.370 | 7.370 | 14,447,389 |
| 2026-05-26 | 7.430 | 7.500 | 7.400 | 7.470 | 7.470 | 10,662,238 |
| 2026-05-25 | 7.400 | 7.450 | 7.350 | 7.450 | 7.450 | 12,193,501 |
| 2026-05-22 | 7.410 | 7.480 | 7.320 | 7.390 | 7.390 | 20,306,549 |
| 2026-05-21 | 7.510 | 7.600 | 7.390 | 7.400 | 7.400 | 25,250,944 |
| 2026-05-20 | 7.670 | 7.670 | 7.460 | 7.520 | 7.520 | 18,711,426 |
| 2026-05-19 | 7.640 | 7.700 | 7.560 | 7.670 | 7.670 | 16,920,828 |
| 2026-05-18 | 7.770 | 7.820 | 7.570 | 7.640 | 7.640 | 22,293,633 |
| 2026-05-15 | 7.920 | 7.960 | 7.780 | 7.810 | 7.810 | 21,490,370 |
| 2026-05-14 | 8.080 | 8.090 | 7.920 | 7.920 | 7.920 | 19,519,482 |
| 2026-05-13 | 8.230 | 8.240 | 8.060 | 8.080 | 8.080 | 20,372,878 |
| 2026-05-12 | 8.300 | 8.380 | 8.200 | 8.210 | 8.210 | 17,010,209 |
| 2026-05-11 | 8.320 | 8.340 | 8.250 | 8.310 | 8.310 | 15,314,725 |
| 2026-05-08 | 8.230 | 8.410 | 8.210 | 8.320 | 8.320 | 18,947,756 |
| 2026-05-07 | 8.220 | 8.250 | 8.190 | 8.230 | 8.230 | 15,230,899 |
| 2026-05-06 | 8.040 | 8.290 | 8.030 | 8.220 | 8.220 | 35,126,758 |
| 2026-04-30 | 8.090 | 8.130 | 8.000 | 8.030 | 8.030 | 17,928,273 |
| 2026-04-29 | 8.020 | 8.120 | 8.000 | 8.090 | 8.090 | 14,717,266 |
| 2026-04-28 | 7.940 | 8.020 | 7.930 | 7.990 | 7.990 | 14,853,177 |
| 2026-04-27 | 8.010 | 8.060 | 7.970 | 7.970 | 7.970 | 18,064,240 |
| 2026-04-24 | 8.120 | 8.140 | 7.960 | 7.990 | 7.990 | 25,368,432 |
| 2026-04-23 | 8.430 | 8.430 | 8.110 | 8.160 | 8.160 | 52,511,157 |
| 2026-04-22 | 8.580 | 8.750 | 8.560 | 8.730 | 8.730 | 16,113,144 |
| 2026-04-21 | 8.540 | 8.600 | 8.530 | 8.580 | 8.580 | 11,270,328 |
| 2026-04-20 | 8.560 | 8.590 | 8.500 | 8.540 | 8.540 | 11,549,604 |
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.