Nanjing Gaoke Co Ltd historical data

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

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

← NewerPage 4 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.