Nanjing Gaoke Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.150 | 7.360 | 7.130 | 7.350 | 7.350 | 18,128,010 |
| 2025-04-21 | 7.090 | 7.180 | 7.030 | 7.160 | 7.160 | 12,710,376 |
| 2025-04-18 | 6.950 | 7.080 | 6.940 | 7.050 | 7.050 | 11,475,204 |
| 2025-04-17 | 6.870 | 7.020 | 6.810 | 6.970 | 6.970 | 15,642,857 |
| 2025-04-16 | 6.870 | 6.920 | 6.810 | 6.870 | 6.870 | 11,649,252 |
| 2025-04-15 | 6.880 | 6.900 | 6.830 | 6.860 | 6.860 | 8,426,158 |
| 2025-04-14 | 6.870 | 6.920 | 6.870 | 6.890 | 6.890 | 12,364,288 |
| 2025-04-11 | 6.830 | 6.900 | 6.800 | 6.850 | 6.850 | 13,510,427 |
| 2025-04-10 | 6.840 | 6.930 | 6.810 | 6.860 | 6.860 | 20,487,701 |
| 2025-04-09 | 6.710 | 6.850 | 6.550 | 6.780 | 6.780 | 23,519,704 |
| 2025-04-08 | 6.630 | 6.860 | 6.630 | 6.760 | 6.760 | 28,186,221 |
| 2025-04-07 | 7.170 | 7.170 | 6.620 | 6.650 | 6.650 | 35,972,768 |
| 2025-04-03 | 7.300 | 7.410 | 7.290 | 7.360 | 7.360 | 11,674,412 |
| 2025-04-02 | 7.320 | 7.400 | 7.300 | 7.330 | 7.330 | 9,779,862 |
| 2025-04-01 | 7.290 | 7.380 | 7.260 | 7.320 | 7.320 | 12,680,132 |
| 2025-03-31 | 7.370 | 7.460 | 7.280 | 7.300 | 7.300 | 15,780,440 |
| 2025-03-28 | 7.350 | 7.380 | 7.300 | 7.360 | 7.360 | 9,577,971 |
| 2025-03-27 | 7.370 | 7.390 | 7.310 | 7.340 | 7.340 | 7,997,471 |
| 2025-03-26 | 7.400 | 7.430 | 7.370 | 7.390 | 7.390 | 8,991,149 |
| 2025-03-25 | 7.360 | 7.390 | 7.320 | 7.390 | 7.390 | 10,046,706 |
| 2025-03-24 | 7.350 | 7.370 | 7.270 | 7.350 | 7.350 | 10,828,017 |
| 2025-03-21 | 7.350 | 7.420 | 7.290 | 7.350 | 7.350 | 12,145,733 |
| 2025-03-20 | 7.400 | 7.430 | 7.340 | 7.350 | 7.350 | 9,248,941 |
| 2025-03-19 | 7.400 | 7.440 | 7.360 | 7.400 | 7.400 | 10,128,781 |
| 2025-03-18 | 7.480 | 7.500 | 7.420 | 7.430 | 7.430 | 9,764,150 |
| 2025-03-17 | 7.470 | 7.510 | 7.410 | 7.460 | 7.460 | 17,738,694 |
| 2025-03-14 | 7.280 | 7.410 | 7.270 | 7.410 | 7.410 | 19,109,440 |
| 2025-03-13 | 7.310 | 7.310 | 7.190 | 7.260 | 7.260 | 12,135,373 |
| 2025-03-12 | 7.270 | 7.330 | 7.210 | 7.300 | 7.300 | 14,545,865 |
| 2025-03-11 | 7.190 | 7.270 | 7.140 | 7.270 | 7.270 | 12,045,990 |
| 2025-03-10 | 7.390 | 7.400 | 7.180 | 7.230 | 7.230 | 21,359,571 |
| 2025-03-07 | 7.340 | 7.490 | 7.250 | 7.390 | 7.390 | 27,902,333 |
| 2025-03-06 | 7.100 | 7.460 | 7.070 | 7.340 | 7.340 | 38,230,376 |
| 2025-03-05 | 7.110 | 7.110 | 7.010 | 7.090 | 7.090 | 12,545,980 |
| 2025-03-04 | 7.050 | 7.110 | 7.020 | 7.090 | 7.090 | 9,455,533 |
| 2025-03-03 | 7.040 | 7.110 | 7.030 | 7.060 | 7.060 | 15,242,544 |
| 2025-02-28 | 7.130 | 7.160 | 7.030 | 7.040 | 7.040 | 15,395,632 |
| 2025-02-27 | 7.120 | 7.190 | 7.110 | 7.140 | 7.140 | 16,585,125 |
| 2025-02-26 | 6.980 | 7.130 | 6.980 | 7.120 | 7.120 | 17,673,284 |
| 2025-02-25 | 7.060 | 7.080 | 6.980 | 6.990 | 6.990 | 14,149,822 |
| 2025-02-24 | 7.060 | 7.160 | 7.040 | 7.110 | 7.110 | 17,887,893 |
| 2025-02-21 | 7.090 | 7.110 | 7.020 | 7.060 | 7.060 | 15,890,384 |
| 2025-02-20 | 7.110 | 7.120 | 7.060 | 7.090 | 7.090 | 13,646,040 |
| 2025-02-19 | 7.120 | 7.160 | 7.090 | 7.120 | 7.120 | 11,670,599 |
| 2025-02-18 | 7.220 | 7.230 | 7.090 | 7.130 | 7.130 | 18,463,505 |
| 2025-02-17 | 7.240 | 7.300 | 7.200 | 7.220 | 7.220 | 15,141,425 |
| 2025-02-14 | 7.290 | 7.320 | 7.180 | 7.240 | 7.240 | 15,287,605 |
| 2025-02-13 | 7.280 | 7.350 | 7.250 | 7.290 | 7.290 | 16,280,733 |
| 2025-02-12 | 7.240 | 7.290 | 7.180 | 7.280 | 7.280 | 14,401,048 |
| 2025-02-11 | 7.330 | 7.370 | 7.200 | 7.240 | 7.240 | 15,668,000 |
| 2025-02-10 | 7.330 | 7.430 | 7.320 | 7.320 | 7.320 | 18,456,031 |
| 2025-02-07 | 7.290 | 7.380 | 7.220 | 7.330 | 7.330 | 18,538,151 |
| 2025-02-06 | 7.240 | 7.310 | 7.180 | 7.290 | 7.290 | 14,354,600 |
| 2025-02-05 | 7.420 | 7.460 | 7.240 | 7.260 | 7.260 | 17,059,128 |
| 2025-01-27 | 7.410 | 7.520 | 7.370 | 7.420 | 7.420 | 12,218,764 |
| 2025-01-24 | 7.290 | 7.420 | 7.270 | 7.380 | 7.380 | 14,890,520 |
| 2025-01-23 | 7.290 | 7.420 | 7.290 | 7.300 | 7.300 | 14,516,798 |
| 2025-01-22 | 7.400 | 7.410 | 7.200 | 7.250 | 7.250 | 11,939,680 |
| 2025-01-21 | 7.410 | 7.510 | 7.370 | 7.390 | 7.390 | 13,473,720 |
| 2025-01-20 | 7.410 | 7.460 | 7.380 | 7.390 | 7.390 | 12,079,828 |
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.