Nanjing Gaoke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	8.500	8.640	8.480	8.580	8.580	15,018,503
2026-04-16	8.420	8.490	8.410	8.480	8.480	9,459,741
2026-04-15	8.470	8.480	8.400	8.420	8.420	10,207,787
2026-04-14	8.360	8.450	8.310	8.430	8.430	14,938,243
2026-04-13	8.380	8.380	8.310	8.310	8.310	8,900,610
2026-04-10	8.340	8.460	8.310	8.390	8.390	14,091,967
2026-04-09	8.360	8.390	8.300	8.300	8.300	10,357,853
2026-04-08	8.360	8.420	8.310	8.400	8.400	15,427,574
2026-04-07	8.200	8.250	8.150	8.220	8.220	10,610,438
2026-04-03	8.360	8.360	8.150	8.200	8.200	12,263,185
2026-04-02	8.380	8.430	8.310	8.330	8.330	10,107,084
2026-04-01	8.420	8.540	8.380	8.400	8.400	16,141,181
2026-03-31	8.370	8.490	8.340	8.350	8.350	12,335,443
2026-03-30	8.250	8.410	8.190	8.370	8.370	15,350,775
2026-03-27	8.240	8.320	8.210	8.290	8.290	11,358,865
2026-03-26	8.270	8.370	8.260	8.280	8.280	11,767,348
2026-03-25	8.160	8.370	8.140	8.290	8.290	18,637,658
2026-03-24	8.170	8.190	7.980	8.150	8.150	18,607,897
2026-03-23	8.480	8.480	7.900	7.970	7.970	36,358,527
2026-03-20	8.640	8.700	8.550	8.550	8.550	15,539,320
2026-03-19	8.750	8.780	8.620	8.620	8.620	16,744,184
2026-03-18	8.860	8.860	8.720	8.790	8.790	14,644,940
2026-03-17	8.840	8.980	8.830	8.830	8.830	18,468,453
2026-03-16	8.900	8.930	8.820	8.840	8.840	15,686,172
2026-03-13	8.780	8.970	8.770	8.890	8.890	21,432,423
2026-03-12	8.750	8.850	8.720	8.810	8.810	15,507,024
2026-03-11	8.660	8.780	8.600	8.750	8.750	16,506,459
2026-03-10	8.640	8.690	8.620	8.660	8.660	12,507,957
2026-03-09	8.630	8.660	8.550	8.610	8.610	18,724,043
2026-03-06	8.580	8.740	8.580	8.710	8.710	16,128,853
2026-03-05	8.650	8.700	8.590	8.610	8.610	21,881,877
2026-03-04	8.680	8.730	8.550	8.560	8.560	25,358,455
2026-03-03	8.840	8.850	8.710	8.740	8.740	21,276,542
2026-03-02	8.830	8.860	8.690	8.800	8.800	28,157,349
2026-02-27	8.960	8.960	8.900	8.910	8.910	16,002,834
2026-02-26	9.010	9.040	8.930	8.960	8.960	15,856,865
2026-02-25	8.880	9.100	8.880	9.000	9.000	25,389,252
2026-02-24	8.840	8.920	8.820	8.870	8.870	14,953,392
2026-02-13	8.890	8.950	8.760	8.770	8.770	15,567,147
2026-02-12	8.930	9.040	8.880	8.910	8.910	17,231,543
2026-02-11	8.870	8.980	8.860	8.940	8.940	13,992,072
2026-02-10	8.930	8.930	8.840	8.870	8.870	9,760,229
2026-02-09	8.850	8.940	8.830	8.920	8.920	18,010,150
2026-02-06	8.870	8.960	8.820	8.820	8.820	18,898,238
2026-02-05	8.910	8.980	8.840	8.900	8.900	18,544,404
2026-02-04	8.770	8.930	8.720	8.910	8.910	23,082,461
2026-02-03	8.680	8.790	8.660	8.760	8.760	20,273,895
2026-02-02	8.940	8.960	8.600	8.630	8.630	34,668,218
2026-01-30	9.130	9.170	8.910	9.030	9.030	25,235,519
2026-01-29	9.050	9.230	8.980	9.170	9.170	33,025,724
2026-01-28	8.880	9.140	8.850	9.040	9.040	31,866,685
2026-01-27	8.970	8.990	8.840	8.880	8.880	20,557,169
2026-01-26	9.070	9.070	8.880	8.970	8.970	27,068,651
2026-01-23	8.920	9.060	8.920	9.020	9.020	24,753,030
2026-01-22	8.850	8.950	8.840	8.910	8.910	18,891,848
2026-01-21	8.950	8.980	8.830	8.850	8.850	27,368,180
2026-01-20	8.700	9.000	8.690	8.980	8.980	38,433,085
2026-01-19	8.640	8.740	8.630	8.680	8.680	17,594,742
2026-01-16	8.770	8.780	8.630	8.670	8.670	15,166,269
2026-01-15	8.600	8.760	8.600	8.720	8.720	20,347,958

← NewerPage 3 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.