Nanjing Gaoke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.360	9.370	9.020	9.150	5.632	12,628,677
2022-01-27	9.360	9.440	9.250	9.280	5.712	10,546,016
2022-01-26	9.440	9.510	9.300	9.420	5.798	10,446,146
2022-01-25	9.680	9.750	9.390	9.390	5.779	16,033,108
2022-01-24	9.590	9.750	9.510	9.700	5.970	12,830,357
2022-01-21	9.700	9.760	9.520	9.640	5.933	13,516,484
2022-01-20	9.770	9.850	9.690	9.750	6.001	13,262,379
2022-01-19	9.700	9.860	9.680	9.760	6.007	13,141,156
2022-01-18	9.970	10.060	9.670	9.750	6.001	29,203,371
2022-01-17	9.800	10.260	9.770	10.020	6.167	46,677,132
2022-01-14	9.750	9.790	9.570	9.660	5.946	14,435,912
2022-01-13	9.630	9.790	9.620	9.670	5.952	14,888,060
2022-01-12	9.730	9.760	9.550	9.660	5.946	12,251,841
2022-01-11	9.650	9.820	9.600	9.750	6.001	18,882,546
2022-01-10	9.660	9.730	9.550	9.630	5.927	11,983,532
2022-01-07	9.510	9.740	9.480	9.600	5.909	17,365,979
2022-01-06	9.460	9.550	9.440	9.470	5.829	8,157,472
2022-01-05	9.450	9.560	9.420	9.470	5.829	10,132,724
2022-01-04	9.350	9.520	9.320	9.490	5.841	15,553,571
2021-12-31	9.290	9.360	9.270	9.340	5.749	6,700,355
2021-12-30	9.270	9.340	9.260	9.290	5.718	7,499,416
2021-12-29	9.270	9.320	9.250	9.300	5.724	5,692,475
2021-12-28	9.370	9.390	9.220	9.290	5.718	6,208,889
2021-12-27	9.280	9.420	9.270	9.360	5.761	7,589,621
2021-12-24	9.380	9.390	9.260	9.300	5.724	7,642,439
2021-12-23	9.470	9.470	9.340	9.360	5.761	7,944,497
2021-12-22	9.580	9.580	9.400	9.470	5.829	16,493,236
2021-12-21	9.350	9.650	9.290	9.590	5.902	27,688,612
2021-12-20	9.320	9.400	9.310	9.360	5.761	9,615,060
2021-12-17	9.240	9.320	9.210	9.280	5.712	5,546,445
2021-12-16	9.230	9.270	9.210	9.240	5.687	4,488,653
2021-12-15	9.220	9.280	9.100	9.210	5.669	5,333,900
2021-12-14	9.280	9.320	9.190	9.210	5.669	6,770,215
2021-12-13	9.340	9.390	9.280	9.300	5.724	8,202,856
2021-12-10	9.340	9.350	9.250	9.290	5.718	8,659,595
2021-12-09	9.230	9.380	9.200	9.340	5.749	12,466,069
2021-12-08	9.250	9.260	9.170	9.210	5.669	7,521,677
2021-12-07	9.250	9.270	9.170	9.210	5.669	6,544,113
2021-12-06	9.260	9.280	9.160	9.160	5.638	6,450,299
2021-12-03	9.150	9.250	9.150	9.170	5.644	6,921,936
2021-12-02	9.140	9.220	9.120	9.160	5.638	6,078,644
2021-12-01	9.000	9.160	8.970	9.150	5.632	6,434,017
2021-11-30	9.000	9.060	8.990	9.000	5.539	5,355,028
2021-11-29	8.970	9.060	8.930	9.010	5.545	7,182,560
2021-11-26	9.160	9.180	9.030	9.090	5.595	5,697,445
2021-11-25	9.210	9.240	9.150	9.150	5.632	4,779,325
2021-11-24	9.200	9.270	9.170	9.190	5.656	6,463,604
2021-11-23	9.270	9.330	9.220	9.230	5.681	6,017,729
2021-11-22	9.280	9.350	9.170	9.270	5.705	8,505,196
2021-11-19	9.160	9.300	9.140	9.270	5.705	7,083,568
2021-11-18	9.260	9.310	9.160	9.200	5.662	6,878,757
2021-11-17	9.310	9.390	9.280	9.280	5.712	6,870,920
2021-11-16	9.420	9.490	9.290	9.320	5.736	8,059,557
2021-11-15	9.500	9.560	9.350	9.410	5.792	8,449,485
2021-11-12	9.400	9.460	9.360	9.460	5.822	8,232,541
2021-11-11	9.260	9.470	9.250	9.420	5.798	12,952,266
2021-11-10	9.290	9.300	9.180	9.270	5.705	6,185,048
2021-11-09	9.200	9.300	9.160	9.280	5.712	9,968,644
2021-11-08	9.140	9.230	9.130	9.160	5.638	6,503,509
2021-11-05	9.140	9.170	9.090	9.140	5.626	5,419,566

← NewerPage 20 of 21 · 1,213 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.