Nanjing Gaoke Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.360 | 8.630 | 8.360 | 8.580 | 8.580 | 34,156,680 |
| 2025-10-20 | 8.430 | 8.450 | 8.300 | 8.330 | 8.330 | 22,145,705 |
| 2025-10-17 | 8.420 | 8.530 | 8.360 | 8.380 | 8.380 | 24,496,557 |
| 2025-10-16 | 8.420 | 8.540 | 8.400 | 8.450 | 8.450 | 22,610,125 |
| 2025-10-15 | 8.390 | 8.540 | 8.340 | 8.410 | 8.410 | 23,877,226 |
| 2025-10-14 | 8.360 | 8.510 | 8.340 | 8.410 | 8.410 | 31,777,516 |
| 2025-10-13 | 8.280 | 8.380 | 8.150 | 8.350 | 8.350 | 39,279,363 |
| 2025-10-10 | 8.100 | 8.510 | 8.090 | 8.460 | 8.460 | 47,580,428 |
| 2025-10-09 | 8.090 | 8.140 | 7.980 | 8.120 | 8.120 | 26,024,325 |
| 2025-09-30 | 7.990 | 8.110 | 7.950 | 8.060 | 8.060 | 21,589,808 |
| 2025-09-29 | 7.920 | 8.010 | 7.800 | 8.000 | 8.000 | 23,253,859 |
| 2025-09-26 | 7.820 | 7.930 | 7.790 | 7.890 | 7.890 | 18,132,456 |
| 2025-09-25 | 7.970 | 8.010 | 7.810 | 7.870 | 7.870 | 20,624,907 |
| 2025-09-24 | 7.750 | 7.960 | 7.740 | 7.930 | 7.930 | 18,553,906 |
| 2025-09-23 | 7.830 | 7.830 | 7.640 | 7.770 | 7.770 | 19,165,936 |
| 2025-09-22 | 7.870 | 7.880 | 7.790 | 7.830 | 7.830 | 13,903,468 |
| 2025-09-19 | 7.900 | 7.960 | 7.810 | 7.880 | 7.880 | 16,990,069 |
| 2025-09-18 | 8.080 | 8.100 | 7.810 | 7.860 | 7.860 | 31,087,582 |
| 2025-09-17 | 8.110 | 8.130 | 8.060 | 8.090 | 8.090 | 18,678,500 |
| 2025-09-16 | 8.110 | 8.170 | 8.090 | 8.140 | 8.140 | 16,138,087 |
| 2025-09-15 | 8.140 | 8.160 | 8.020 | 8.130 | 8.130 | 22,000,325 |
| 2025-09-12 | 8.080 | 8.180 | 8.050 | 8.120 | 8.120 | 25,730,307 |
| 2025-09-11 | 7.970 | 8.070 | 7.910 | 8.070 | 8.070 | 22,848,198 |
| 2025-09-10 | 7.970 | 7.990 | 7.940 | 7.960 | 7.960 | 16,371,078 |
| 2025-09-09 | 7.930 | 7.980 | 7.890 | 7.970 | 7.970 | 23,670,864 |
| 2025-09-08 | 7.920 | 7.990 | 7.900 | 7.940 | 7.940 | 21,723,618 |
| 2025-09-05 | 7.920 | 7.920 | 7.830 | 7.900 | 7.900 | 20,006,778 |
| 2025-09-04 | 7.890 | 7.920 | 7.810 | 7.880 | 7.880 | 24,869,321 |
| 2025-09-03 | 8.060 | 8.080 | 7.860 | 7.900 | 7.900 | 21,477,558 |
| 2025-09-02 | 8.090 | 8.100 | 8.000 | 8.040 | 8.040 | 24,170,734 |
| 2025-09-01 | 8.160 | 8.190 | 8.020 | 8.040 | 8.040 | 33,224,375 |
| 2025-08-29 | 8.240 | 8.290 | 8.140 | 8.150 | 8.150 | 59,713,146 |
| 2025-08-28 | 7.860 | 7.930 | 7.770 | 7.920 | 7.920 | 28,738,584 |
| 2025-08-27 | 7.980 | 8.060 | 7.840 | 7.840 | 7.840 | 28,848,901 |
| 2025-08-26 | 8.000 | 8.010 | 7.920 | 7.960 | 7.960 | 22,626,821 |
| 2025-08-25 | 7.880 | 8.030 | 7.850 | 7.970 | 7.970 | 33,740,209 |
| 2025-08-22 | 7.860 | 7.880 | 7.740 | 7.840 | 7.840 | 22,158,216 |
| 2025-08-21 | 7.840 | 7.870 | 7.790 | 7.850 | 7.850 | 23,548,317 |
| 2025-08-20 | 7.700 | 7.770 | 7.670 | 7.770 | 7.770 | 13,571,132 |
| 2025-08-19 | 7.730 | 7.740 | 7.680 | 7.700 | 7.700 | 14,885,000 |
| 2025-08-18 | 7.740 | 7.760 | 7.680 | 7.720 | 7.720 | 20,009,476 |
| 2025-08-15 | 7.640 | 7.710 | 7.640 | 7.690 | 7.690 | 17,157,248 |
| 2025-08-14 | 7.710 | 7.730 | 7.610 | 7.610 | 7.610 | 15,220,881 |
| 2025-08-13 | 7.690 | 7.710 | 7.650 | 7.690 | 7.690 | 14,974,351 |
| 2025-08-12 | 7.680 | 7.730 | 7.680 | 7.690 | 7.690 | 14,910,410 |
| 2025-08-11 | 7.670 | 7.690 | 7.640 | 7.670 | 7.670 | 14,631,075 |
| 2025-08-08 | 7.600 | 7.660 | 7.570 | 7.650 | 7.650 | 12,757,002 |
| 2025-08-07 | 7.620 | 7.630 | 7.570 | 7.610 | 7.610 | 11,911,599 |
| 2025-08-06 | 7.580 | 7.620 | 7.550 | 7.600 | 7.600 | 14,049,461 |
| 2025-08-05 | 7.560 | 7.630 | 7.540 | 7.570 | 7.570 | 16,553,724 |
| 2025-08-04 | 7.520 | 7.570 | 7.510 | 7.540 | 7.540 | 15,266,131 |
| 2025-08-01 | 7.580 | 7.620 | 7.540 | 7.550 | 7.550 | 15,051,069 |
| 2025-07-31 | 7.790 | 7.800 | 7.540 | 7.570 | 7.570 | 30,393,108 |
| 2025-07-30 | 7.810 | 7.870 | 7.780 | 7.790 | 7.790 | 21,037,336 |
| 2025-07-29 | 7.810 | 7.840 | 7.720 | 7.810 | 7.810 | 15,508,660 |
| 2025-07-28 | 7.830 | 7.870 | 7.780 | 7.810 | 7.810 | 17,877,682 |
| 2025-07-25 | 7.880 | 7.890 | 7.810 | 7.830 | 7.830 | 15,107,339 |
| 2025-07-24 | 7.820 | 7.890 | 7.800 | 7.870 | 7.870 | 24,713,507 |
| 2025-07-23 | 7.860 | 7.890 | 7.790 | 7.810 | 7.810 | 26,248,752 |
| 2025-07-22 | 8.100 | 8.140 | 8.020 | 8.120 | 8.120 | 31,412,966 |
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.