Nanjing Gaoke Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.260 | 7.420 | 7.230 | 7.390 | 7.390 | 14,036,472 |
| 2025-01-16 | 7.320 | 7.430 | 7.270 | 7.300 | 7.300 | 14,581,928 |
| 2025-01-15 | 7.260 | 7.380 | 7.190 | 7.300 | 7.300 | 16,236,154 |
| 2025-01-14 | 7.120 | 7.280 | 7.110 | 7.250 | 7.250 | 14,455,848 |
| 2025-01-13 | 7.010 | 7.160 | 6.960 | 7.110 | 7.110 | 15,598,979 |
| 2025-01-10 | 7.170 | 7.230 | 7.080 | 7.080 | 7.080 | 10,976,288 |
| 2025-01-09 | 7.240 | 7.250 | 7.170 | 7.170 | 7.170 | 12,792,612 |
| 2025-01-08 | 7.420 | 7.420 | 7.150 | 7.240 | 7.240 | 22,143,463 |
| 2025-01-07 | 7.500 | 7.530 | 7.380 | 7.420 | 7.420 | 15,560,716 |
| 2025-01-06 | 7.390 | 7.550 | 7.340 | 7.480 | 7.480 | 22,890,136 |
| 2025-01-03 | 7.550 | 7.600 | 7.340 | 7.370 | 7.370 | 21,462,651 |
| 2025-01-02 | 7.760 | 7.830 | 7.450 | 7.540 | 7.540 | 26,744,205 |
| 2024-12-31 | 7.840 | 7.950 | 7.760 | 7.770 | 7.770 | 21,291,632 |
| 2024-12-30 | 7.740 | 7.860 | 7.700 | 7.850 | 7.850 | 16,163,152 |
| 2024-12-27 | 7.740 | 7.790 | 7.700 | 7.740 | 7.740 | 11,705,706 |
| 2024-12-26 | 7.740 | 7.800 | 7.720 | 7.750 | 7.750 | 11,700,595 |
| 2024-12-25 | 7.630 | 7.790 | 7.600 | 7.740 | 7.740 | 15,268,139 |
| 2024-12-24 | 7.520 | 7.650 | 7.520 | 7.630 | 7.630 | 14,732,614 |
| 2024-12-23 | 7.630 | 7.650 | 7.510 | 7.520 | 7.520 | 17,747,548 |
| 2024-12-20 | 7.680 | 7.740 | 7.610 | 7.610 | 7.610 | 14,489,728 |
| 2024-12-19 | 7.700 | 7.750 | 7.640 | 7.710 | 7.710 | 12,718,192 |
| 2024-12-18 | 7.680 | 7.810 | 7.680 | 7.760 | 7.760 | 20,747,921 |
| 2024-12-17 | 7.740 | 7.780 | 7.610 | 7.630 | 7.630 | 22,430,145 |
| 2024-12-16 | 7.760 | 7.810 | 7.700 | 7.740 | 7.740 | 20,166,083 |
| 2024-12-13 | 7.950 | 7.960 | 7.750 | 7.770 | 7.770 | 34,488,839 |
| 2024-12-12 | 8.000 | 8.000 | 7.880 | 7.990 | 7.990 | 26,917,084 |
| 2024-12-11 | 7.980 | 8.090 | 7.910 | 7.970 | 7.970 | 31,348,544 |
| 2024-12-10 | 8.330 | 8.370 | 8.010 | 8.040 | 8.040 | 37,330,912 |
| 2024-12-09 | 8.070 | 8.150 | 7.970 | 8.010 | 8.010 | 21,425,308 |
| 2024-12-06 | 7.900 | 8.080 | 7.900 | 8.050 | 8.050 | 25,140,103 |
| 2024-12-05 | 7.930 | 7.960 | 7.870 | 7.900 | 7.900 | 16,824,884 |
| 2024-12-04 | 8.080 | 8.110 | 7.940 | 7.960 | 7.960 | 20,589,996 |
| 2024-12-03 | 8.050 | 8.110 | 7.960 | 8.100 | 8.100 | 22,213,136 |
| 2024-12-02 | 8.110 | 8.140 | 7.930 | 8.050 | 8.050 | 24,376,667 |
| 2024-11-29 | 7.870 | 8.070 | 7.870 | 8.050 | 8.050 | 26,679,077 |
| 2024-11-28 | 7.890 | 7.970 | 7.860 | 7.900 | 7.900 | 19,705,291 |
| 2024-11-27 | 7.780 | 7.880 | 7.620 | 7.880 | 7.880 | 19,592,073 |
| 2024-11-26 | 7.810 | 7.870 | 7.750 | 7.820 | 7.820 | 15,325,912 |
| 2024-11-25 | 7.770 | 7.920 | 7.700 | 7.810 | 7.810 | 24,274,319 |
| 2024-11-22 | 7.970 | 8.070 | 7.770 | 7.770 | 7.770 | 27,744,632 |
| 2024-11-21 | 7.980 | 8.020 | 7.880 | 8.000 | 8.000 | 20,508,362 |
| 2024-11-20 | 8.040 | 8.090 | 7.920 | 7.990 | 7.990 | 26,049,056 |
| 2024-11-19 | 7.940 | 8.050 | 7.850 | 8.030 | 8.030 | 33,590,801 |
| 2024-11-18 | 7.850 | 8.240 | 7.840 | 7.940 | 7.940 | 54,490,440 |
| 2024-11-15 | 7.760 | 7.880 | 7.700 | 7.720 | 7.720 | 20,099,030 |
| 2024-11-14 | 8.100 | 8.130 | 7.770 | 7.780 | 7.780 | 29,651,367 |
| 2024-11-13 | 7.980 | 8.020 | 7.880 | 7.980 | 7.980 | 22,446,564 |
| 2024-11-12 | 8.120 | 8.230 | 7.950 | 8.000 | 8.000 | 33,503,658 |
| 2024-11-11 | 8.400 | 8.440 | 8.040 | 8.160 | 8.160 | 36,229,799 |
| 2024-11-08 | 8.560 | 8.600 | 8.220 | 8.290 | 8.290 | 47,311,481 |
| 2024-11-07 | 8.300 | 8.540 | 8.260 | 8.540 | 8.540 | 45,703,522 |
| 2024-11-06 | 8.350 | 8.770 | 8.300 | 8.390 | 8.390 | 59,022,284 |
| 2024-11-05 | 7.920 | 8.460 | 7.840 | 8.340 | 8.340 | 60,630,969 |
| 2024-11-04 | 7.570 | 7.780 | 7.480 | 7.780 | 7.780 | 38,538,276 |
| 2024-11-01 | 7.550 | 7.690 | 7.430 | 7.570 | 7.570 | 37,981,254 |
| 2024-10-31 | 7.380 | 7.640 | 7.300 | 7.550 | 7.550 | 42,088,680 |
| 2024-10-30 | 7.330 | 7.520 | 7.290 | 7.390 | 7.390 | 24,692,281 |
| 2024-10-29 | 7.470 | 7.560 | 7.320 | 7.340 | 7.340 | 36,400,349 |
| 2024-10-28 | 7.360 | 7.510 | 7.270 | 7.500 | 7.500 | 36,954,178 |
| 2024-10-25 | 7.160 | 7.300 | 7.130 | 7.280 | 7.280 | 37,773,636 |
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.