Nanjing Gaoke Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.600 | 8.760 | 8.600 | 8.720 | 8.720 | 20,347,958 |
| 2026-01-14 | 8.770 | 8.870 | 8.590 | 8.620 | 8.620 | 35,083,605 |
| 2026-01-13 | 8.840 | 8.890 | 8.750 | 8.760 | 8.760 | 24,393,144 |
| 2026-01-12 | 8.880 | 8.910 | 8.790 | 8.860 | 8.860 | 27,282,723 |
| 2026-01-09 | 8.710 | 8.890 | 8.710 | 8.880 | 8.880 | 26,184,445 |
| 2026-01-08 | 8.770 | 8.790 | 8.690 | 8.740 | 8.740 | 20,373,893 |
| 2026-01-07 | 8.900 | 8.920 | 8.770 | 8.770 | 8.770 | 23,455,229 |
| 2026-01-06 | 8.740 | 8.940 | 8.720 | 8.900 | 8.900 | 29,585,050 |
| 2026-01-05 | 8.700 | 8.780 | 8.660 | 8.740 | 8.740 | 22,959,809 |
| 2025-12-31 | 8.670 | 8.730 | 8.620 | 8.680 | 8.680 | 17,525,374 |
| 2025-12-30 | 8.610 | 8.660 | 8.530 | 8.640 | 8.640 | 19,903,141 |
| 2025-12-29 | 8.500 | 8.830 | 8.450 | 8.640 | 8.640 | 36,737,974 |
| 2025-12-26 | 8.350 | 8.490 | 8.330 | 8.440 | 8.440 | 18,396,574 |
| 2025-12-25 | 8.330 | 8.360 | 8.310 | 8.340 | 8.340 | 9,880,445 |
| 2025-12-24 | 8.270 | 8.330 | 8.240 | 8.310 | 8.310 | 9,044,649 |
| 2025-12-23 | 8.270 | 8.330 | 8.250 | 8.270 | 8.270 | 10,393,261 |
| 2025-12-22 | 8.340 | 8.350 | 8.270 | 8.280 | 8.280 | 12,426,136 |
| 2025-12-19 | 8.280 | 8.370 | 8.230 | 8.330 | 8.330 | 12,499,894 |
| 2025-12-18 | 8.210 | 8.280 | 8.190 | 8.270 | 8.270 | 11,752,454 |
| 2025-12-17 | 8.140 | 8.260 | 8.110 | 8.220 | 8.220 | 15,865,481 |
| 2025-12-16 | 8.270 | 8.280 | 8.130 | 8.160 | 8.160 | 19,986,866 |
| 2025-12-15 | 8.280 | 8.320 | 8.240 | 8.250 | 8.250 | 14,764,232 |
| 2025-12-12 | 8.350 | 8.350 | 8.240 | 8.300 | 8.300 | 20,575,686 |
| 2025-12-11 | 8.460 | 8.460 | 8.290 | 8.310 | 8.310 | 16,531,654 |
| 2025-12-10 | 8.390 | 8.470 | 8.320 | 8.460 | 8.460 | 15,949,034 |
| 2025-12-09 | 8.510 | 8.520 | 8.400 | 8.400 | 8.400 | 15,203,441 |
| 2025-12-08 | 8.570 | 8.580 | 8.500 | 8.510 | 8.510 | 13,466,119 |
| 2025-12-05 | 8.520 | 8.570 | 8.470 | 8.550 | 8.550 | 13,925,425 |
| 2025-12-04 | 8.540 | 8.580 | 8.510 | 8.540 | 8.540 | 11,234,756 |
| 2025-12-03 | 8.590 | 8.590 | 8.500 | 8.540 | 8.540 | 12,659,706 |
| 2025-12-02 | 8.460 | 8.600 | 8.430 | 8.580 | 8.580 | 18,255,921 |
| 2025-12-01 | 8.400 | 8.490 | 8.380 | 8.460 | 8.460 | 17,908,328 |
| 2025-11-28 | 8.380 | 8.410 | 8.320 | 8.390 | 8.390 | 12,645,783 |
| 2025-11-27 | 8.380 | 8.450 | 8.340 | 8.380 | 8.380 | 13,659,388 |
| 2025-11-26 | 8.450 | 8.490 | 8.380 | 8.390 | 8.390 | 11,419,182 |
| 2025-11-25 | 8.430 | 8.500 | 8.400 | 8.440 | 8.440 | 15,773,079 |
| 2025-11-24 | 8.440 | 8.510 | 8.390 | 8.390 | 8.390 | 16,317,801 |
| 2025-11-21 | 8.700 | 8.700 | 8.400 | 8.430 | 8.430 | 24,978,528 |
| 2025-11-20 | 8.580 | 8.820 | 8.580 | 8.690 | 8.690 | 21,511,351 |
| 2025-11-19 | 8.680 | 8.730 | 8.470 | 8.570 | 8.570 | 19,655,833 |
| 2025-11-18 | 8.790 | 8.800 | 8.650 | 8.680 | 8.680 | 19,925,404 |
| 2025-11-17 | 8.870 | 8.870 | 8.730 | 8.800 | 8.800 | 23,643,871 |
| 2025-11-14 | 8.960 | 9.030 | 8.900 | 8.900 | 8.900 | 20,279,426 |
| 2025-11-13 | 9.020 | 9.040 | 8.950 | 8.980 | 8.980 | 17,603,309 |
| 2025-11-12 | 9.060 | 9.120 | 8.990 | 9.030 | 9.030 | 20,207,193 |
| 2025-11-11 | 8.990 | 9.080 | 8.970 | 9.030 | 9.030 | 17,243,546 |
| 2025-11-10 | 9.020 | 9.020 | 8.930 | 8.990 | 8.990 | 20,802,904 |
| 2025-11-07 | 9.040 | 9.110 | 8.990 | 9.020 | 9.020 | 20,853,340 |
| 2025-11-06 | 9.010 | 9.120 | 8.980 | 9.020 | 9.020 | 31,582,562 |
| 2025-11-05 | 8.950 | 9.040 | 8.880 | 9.000 | 9.000 | 25,782,353 |
| 2025-11-04 | 9.040 | 9.060 | 8.930 | 8.960 | 8.960 | 29,697,520 |
| 2025-11-03 | 9.200 | 9.400 | 8.970 | 9.030 | 9.030 | 65,867,340 |
| 2025-10-31 | 8.900 | 9.470 | 8.900 | 9.220 | 9.220 | 101,754,450 |
| 2025-10-30 | 8.700 | 8.740 | 8.610 | 8.610 | 8.610 | 19,995,677 |
| 2025-10-29 | 8.620 | 8.720 | 8.570 | 8.700 | 8.700 | 19,849,477 |
| 2025-10-28 | 8.740 | 8.760 | 8.600 | 8.620 | 8.620 | 23,054,964 |
| 2025-10-27 | 8.560 | 8.740 | 8.510 | 8.720 | 8.720 | 32,114,376 |
| 2025-10-24 | 8.630 | 8.630 | 8.450 | 8.520 | 8.520 | 22,883,613 |
| 2025-10-23 | 8.560 | 8.620 | 8.510 | 8.590 | 8.590 | 17,234,010 |
| 2025-10-22 | 8.610 | 8.680 | 8.530 | 8.550 | 8.550 | 22,686,156 |
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.