Nanjing Gaoke Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.090 | 7.290 | 7.060 | 7.120 | 7.120 | 54,282,708 |
| 2024-10-23 | 6.790 | 6.900 | 6.770 | 6.900 | 6.900 | 25,210,490 |
| 2024-10-22 | 6.780 | 6.850 | 6.730 | 6.800 | 6.800 | 20,014,246 |
| 2024-10-21 | 6.860 | 6.860 | 6.730 | 6.780 | 6.780 | 26,218,646 |
| 2024-10-18 | 6.700 | 6.950 | 6.570 | 6.840 | 6.840 | 35,679,636 |
| 2024-10-17 | 7.000 | 7.000 | 6.690 | 6.690 | 6.690 | 30,184,488 |
| 2024-10-16 | 6.720 | 6.980 | 6.710 | 6.940 | 6.940 | 37,673,081 |
| 2024-10-15 | 6.820 | 6.910 | 6.720 | 6.720 | 6.720 | 24,044,419 |
| 2024-10-14 | 6.830 | 6.910 | 6.680 | 6.880 | 6.880 | 32,283,253 |
| 2024-10-11 | 6.870 | 6.870 | 6.620 | 6.680 | 6.680 | 32,357,384 |
| 2024-10-10 | 6.920 | 7.050 | 6.690 | 6.860 | 6.860 | 38,184,325 |
| 2024-10-09 | 7.420 | 7.440 | 6.860 | 6.860 | 6.860 | 62,644,784 |
| 2024-10-08 | 7.960 | 7.960 | 7.360 | 7.620 | 7.620 | 83,804,567 |
| 2024-09-30 | 6.960 | 7.300 | 6.860 | 7.240 | 7.240 | 74,338,250 |
| 2024-09-27 | 6.790 | 6.820 | 6.530 | 6.690 | 6.690 | 34,572,610 |
| 2024-09-26 | 6.230 | 6.590 | 6.200 | 6.580 | 6.580 | 40,523,057 |
| 2024-09-25 | 6.090 | 6.350 | 6.080 | 6.200 | 6.200 | 30,082,801 |
| 2024-09-24 | 5.830 | 6.040 | 5.810 | 6.030 | 6.030 | 26,155,972 |
| 2024-09-23 | 5.720 | 5.790 | 5.700 | 5.760 | 5.760 | 9,120,988 |
| 2024-09-20 | 5.660 | 5.740 | 5.640 | 5.720 | 5.720 | 10,683,324 |
| 2024-09-19 | 5.610 | 5.740 | 5.590 | 5.700 | 5.700 | 12,867,496 |
| 2024-09-18 | 5.530 | 5.590 | 5.430 | 5.580 | 5.580 | 11,574,158 |
| 2024-09-13 | 5.500 | 5.580 | 5.490 | 5.520 | 5.520 | 9,714,198 |
| 2024-09-12 | 5.470 | 5.560 | 5.470 | 5.500 | 5.500 | 7,981,127 |
| 2024-09-11 | 5.550 | 5.550 | 5.450 | 5.470 | 5.470 | 9,033,475 |
| 2024-09-10 | 5.630 | 5.660 | 5.510 | 5.560 | 5.560 | 11,735,752 |
| 2024-09-09 | 5.730 | 5.740 | 5.630 | 5.640 | 5.640 | 8,733,558 |
| 2024-09-06 | 5.750 | 5.790 | 5.710 | 5.710 | 5.710 | 8,411,820 |
| 2024-09-05 | 5.730 | 5.760 | 5.700 | 5.750 | 5.750 | 11,659,960 |
| 2024-09-04 | 5.700 | 5.770 | 5.660 | 5.670 | 5.670 | 10,859,764 |
| 2024-09-03 | 5.740 | 5.760 | 5.690 | 5.730 | 5.730 | 11,504,012 |
| 2024-09-02 | 5.770 | 5.800 | 5.710 | 5.720 | 5.720 | 12,903,300 |
| 2024-08-30 | 5.660 | 5.910 | 5.650 | 5.780 | 5.780 | 26,408,961 |
| 2024-08-29 | 5.670 | 5.690 | 5.620 | 5.620 | 5.620 | 11,555,391 |
| 2024-08-28 | 5.720 | 5.750 | 5.680 | 5.680 | 5.680 | 7,587,449 |
| 2024-08-27 | 5.780 | 5.790 | 5.710 | 5.730 | 5.730 | 7,019,468 |
| 2024-08-26 | 5.780 | 5.840 | 5.770 | 5.780 | 5.780 | 5,012,157 |
| 2024-08-23 | 5.810 | 5.830 | 5.770 | 5.800 | 5.800 | 5,491,564 |
| 2024-08-22 | 5.860 | 5.900 | 5.810 | 5.820 | 5.820 | 6,002,208 |
| 2024-08-21 | 5.930 | 5.940 | 5.810 | 5.850 | 5.850 | 7,390,640 |
| 2024-08-20 | 6.030 | 6.050 | 5.900 | 5.940 | 5.940 | 10,047,220 |
| 2024-08-19 | 6.030 | 6.060 | 5.990 | 6.020 | 6.020 | 11,331,588 |
| 2024-08-16 | 6.060 | 6.120 | 6.040 | 6.040 | 6.040 | 8,124,827 |
| 2024-08-15 | 6.050 | 6.120 | 6.020 | 6.090 | 6.090 | 8,945,923 |
| 2024-08-14 | 6.080 | 6.090 | 6.030 | 6.050 | 6.050 | 8,197,760 |
| 2024-08-13 | 6.060 | 6.080 | 6.010 | 6.060 | 6.060 | 8,715,460 |
| 2024-08-12 | 6.060 | 6.110 | 6.020 | 6.060 | 6.060 | 13,049,367 |
| 2024-08-09 | 6.000 | 6.100 | 5.980 | 6.050 | 6.050 | 14,527,060 |
| 2024-08-08 | 5.920 | 6.040 | 5.910 | 5.990 | 5.990 | 13,961,444 |
| 2024-08-07 | 5.960 | 5.960 | 5.870 | 5.910 | 5.910 | 8,150,940 |
| 2024-08-06 | 5.910 | 5.950 | 5.880 | 5.940 | 5.940 | 9,461,902 |
| 2024-08-05 | 5.910 | 5.990 | 5.880 | 5.890 | 5.890 | 12,153,554 |
| 2024-08-02 | 5.870 | 5.960 | 5.860 | 5.900 | 5.900 | 9,860,160 |
| 2024-08-01 | 5.920 | 5.960 | 5.880 | 5.890 | 5.890 | 10,347,302 |
| 2024-07-31 | 5.830 | 5.960 | 5.810 | 5.940 | 5.940 | 13,595,995 |
| 2024-07-30 | 5.730 | 5.820 | 5.720 | 5.810 | 5.810 | 9,420,191 |
| 2024-07-29 | 5.750 | 5.780 | 5.700 | 5.730 | 5.730 | 6,441,804 |
| 2024-07-26 | 5.720 | 5.780 | 5.720 | 5.750 | 5.750 | 5,605,279 |
| 2024-07-25 | 5.700 | 5.760 | 5.690 | 5.730 | 5.730 | 8,161,442 |
| 2024-07-24 | 5.720 | 5.760 | 5.690 | 5.710 | 5.710 | 7,725,472 |
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.