Nanjing Gaoke Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.080 | 8.130 | 8.070 | 8.090 | 8.090 | 23,137,943 |
| 2025-07-18 | 8.040 | 8.060 | 8.000 | 8.050 | 8.050 | 13,910,210 |
| 2025-07-17 | 8.060 | 8.100 | 7.990 | 8.010 | 8.010 | 12,333,991 |
| 2025-07-16 | 8.060 | 8.080 | 8.000 | 8.040 | 8.040 | 13,162,135 |
| 2025-07-15 | 8.040 | 8.070 | 7.950 | 8.040 | 8.040 | 16,625,651 |
| 2025-07-14 | 8.050 | 8.100 | 8.030 | 8.050 | 8.050 | 16,412,996 |
| 2025-07-11 | 8.120 | 8.150 | 8.040 | 8.040 | 8.040 | 22,808,669 |
| 2025-07-10 | 7.900 | 8.130 | 7.900 | 8.100 | 8.100 | 27,823,819 |
| 2025-07-09 | 7.860 | 7.950 | 7.860 | 7.910 | 7.910 | 15,891,269 |
| 2025-07-08 | 7.900 | 7.930 | 7.850 | 7.880 | 7.880 | 17,443,678 |
| 2025-07-07 | 7.810 | 7.900 | 7.790 | 7.890 | 7.890 | 17,467,061 |
| 2025-07-04 | 7.790 | 7.830 | 7.750 | 7.800 | 7.800 | 15,053,208 |
| 2025-07-03 | 7.780 | 7.800 | 7.730 | 7.770 | 7.770 | 10,031,947 |
| 2025-07-02 | 7.720 | 7.780 | 7.710 | 7.760 | 7.760 | 13,144,576 |
| 2025-07-01 | 7.710 | 7.730 | 7.690 | 7.710 | 7.710 | 12,422,940 |
| 2025-06-30 | 7.830 | 7.840 | 7.700 | 7.710 | 7.710 | 15,970,876 |
| 2025-06-27 | 7.770 | 7.910 | 7.770 | 7.790 | 7.790 | 21,631,726 |
| 2025-06-26 | 7.770 | 7.780 | 7.740 | 7.770 | 7.770 | 11,531,760 |
| 2025-06-25 | 7.670 | 7.770 | 7.660 | 7.770 | 7.770 | 14,943,972 |
| 2025-06-24 | 7.620 | 7.690 | 7.600 | 7.670 | 7.670 | 12,799,318 |
| 2025-06-23 | 7.600 | 7.620 | 7.540 | 7.590 | 7.590 | 12,697,576 |
| 2025-06-20 | 7.530 | 7.620 | 7.530 | 7.590 | 7.590 | 12,192,376 |
| 2025-06-19 | 7.640 | 7.670 | 7.500 | 7.540 | 7.540 | 15,776,716 |
| 2025-06-18 | 7.690 | 7.720 | 7.630 | 7.660 | 7.660 | 12,379,720 |
| 2025-06-17 | 7.730 | 7.740 | 7.690 | 7.710 | 7.710 | 10,568,580 |
| 2025-06-16 | 7.720 | 7.750 | 7.670 | 7.700 | 7.700 | 15,065,417 |
| 2025-06-13 | 7.780 | 7.810 | 7.710 | 7.730 | 7.730 | 16,817,646 |
| 2025-06-12 | 7.790 | 7.820 | 7.720 | 7.780 | 7.780 | 14,696,517 |
| 2025-06-11 | 7.750 | 7.870 | 7.720 | 7.800 | 7.800 | 19,731,017 |
| 2025-06-10 | 7.600 | 7.790 | 7.590 | 7.730 | 7.730 | 33,681,186 |
| 2025-06-09 | 7.590 | 7.610 | 7.570 | 7.590 | 7.590 | 13,036,740 |
| 2025-06-06 | 7.580 | 7.620 | 7.570 | 7.590 | 7.590 | 10,218,021 |
| 2025-06-05 | 7.610 | 7.630 | 7.540 | 7.570 | 7.570 | 14,742,772 |
| 2025-06-04 | 7.620 | 7.640 | 7.570 | 7.610 | 7.610 | 12,892,069 |
| 2025-06-03 | 7.580 | 7.630 | 7.540 | 7.600 | 7.600 | 13,997,608 |
| 2025-05-30 | 7.510 | 7.620 | 7.500 | 7.600 | 7.600 | 18,839,530 |
| 2025-05-29 | 7.490 | 7.530 | 7.470 | 7.510 | 7.510 | 10,433,393 |
| 2025-05-28 | 7.490 | 7.500 | 7.410 | 7.480 | 7.480 | 11,531,316 |
| 2025-05-27 | 7.520 | 7.540 | 7.450 | 7.490 | 7.490 | 12,496,147 |
| 2025-05-26 | 7.520 | 7.580 | 7.490 | 7.500 | 7.500 | 13,223,871 |
| 2025-05-23 | 7.560 | 7.610 | 7.500 | 7.500 | 7.500 | 16,530,445 |
| 2025-05-22 | 7.540 | 7.570 | 7.500 | 7.500 | 7.500 | 11,341,564 |
| 2025-05-21 | 7.550 | 7.580 | 7.530 | 7.550 | 7.550 | 9,795,976 |
| 2025-05-20 | 7.550 | 7.580 | 7.490 | 7.540 | 7.540 | 11,343,789 |
| 2025-05-19 | 7.450 | 7.570 | 7.450 | 7.520 | 7.520 | 14,128,944 |
| 2025-05-16 | 7.480 | 7.520 | 7.430 | 7.450 | 7.450 | 9,859,812 |
| 2025-05-15 | 7.560 | 7.580 | 7.460 | 7.460 | 7.460 | 10,380,717 |
| 2025-05-14 | 7.510 | 7.580 | 7.450 | 7.550 | 7.550 | 14,045,877 |
| 2025-05-13 | 7.590 | 7.600 | 7.500 | 7.520 | 7.520 | 13,033,860 |
| 2025-05-12 | 7.530 | 7.680 | 7.500 | 7.590 | 7.590 | 25,857,148 |
| 2025-05-09 | 7.380 | 7.510 | 7.340 | 7.510 | 7.510 | 23,937,461 |
| 2025-05-08 | 7.350 | 7.380 | 7.260 | 7.370 | 7.370 | 14,102,478 |
| 2025-05-07 | 7.320 | 7.430 | 7.320 | 7.330 | 7.330 | 16,723,452 |
| 2025-05-06 | 7.270 | 7.300 | 7.240 | 7.260 | 7.260 | 18,780,991 |
| 2025-04-30 | 7.340 | 7.380 | 7.210 | 7.220 | 7.220 | 16,230,713 |
| 2025-04-29 | 7.360 | 7.380 | 7.280 | 7.330 | 7.330 | 13,875,356 |
| 2025-04-28 | 7.480 | 7.500 | 7.320 | 7.320 | 7.320 | 18,490,329 |
| 2025-04-25 | 7.520 | 7.600 | 7.450 | 7.470 | 7.470 | 23,453,966 |
| 2025-04-24 | 7.330 | 7.500 | 7.310 | 7.480 | 7.480 | 24,190,320 |
| 2025-04-23 | 7.380 | 7.420 | 7.280 | 7.300 | 7.300 | 21,161,504 |
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.