Nanjing Gaoke Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.770 | 7.940 | 7.750 | 7.860 | 7.860 | 20,192,618 |
| 2026-10-15 | 7.900 | 7.900 | 7.710 | 7.750 | 7.750 | 22,428,202 |
| 2026-10-14 | 7.900 | 7.980 | 7.900 | 7.920 | 7.920 | 12,754,889 |
| 2026-10-13 | 7.980 | 8.020 | 7.890 | 7.920 | 7.920 | 16,491,430 |
| 2026-10-12 | 7.980 | 8.030 | 7.920 | 7.990 | 7.990 | 16,076,422 |
| 2026-10-09 | 8.020 | 8.150 | 7.990 | 7.990 | 7.990 | 27,571,554 |
| 2026-10-08 | 8.030 | 8.080 | 7.960 | 8.020 | 8.020 | 27,191,854 |
| 2026-09-30 | 7.750 | 8.180 | 7.690 | 8.040 | 8.040 | 44,530,051 |
| 2026-09-29 | 7.650 | 7.780 | 7.630 | 7.750 | 7.750 | 17,915,018 |
| 2026-09-28 | 7.650 | 7.660 | 7.560 | 7.630 | 7.630 | 13,520,187 |
| 2026-09-24 | 7.690 | 7.760 | 7.620 | 7.620 | 7.620 | 12,015,067 |
| 2026-09-23 | 7.730 | 7.820 | 7.690 | 7.700 | 7.700 | 12,319,490 |
| 2026-09-22 | 7.810 | 7.830 | 7.730 | 7.730 | 7.730 | 12,501,040 |
| 2026-09-21 | 7.760 | 7.840 | 7.720 | 7.810 | 7.810 | 16,016,228 |
| 2026-09-18 | 7.750 | 7.800 | 7.720 | 7.760 | 7.760 | 11,758,700 |
| 2026-09-17 | 7.740 | 7.830 | 7.700 | 7.740 | 7.740 | 12,394,579 |
| 2026-09-16 | 7.680 | 7.780 | 7.590 | 7.760 | 7.760 | 17,373,996 |
| 2026-09-15 | 7.670 | 7.790 | 7.620 | 7.690 | 7.690 | 14,746,500 |
| 2026-09-14 | 7.720 | 7.750 | 7.640 | 7.700 | 7.700 | 14,051,980 |
| 2026-09-11 | 7.820 | 7.830 | 7.680 | 7.710 | 7.710 | 18,604,597 |
| 2026-09-10 | 7.750 | 7.860 | 7.720 | 7.840 | 7.840 | 18,616,864 |
| 2026-09-09 | 7.760 | 7.840 | 7.720 | 7.760 | 7.760 | 12,968,759 |
| 2026-09-08 | 7.610 | 7.830 | 7.600 | 7.760 | 7.760 | 22,464,812 |
| 2026-09-07 | 7.660 | 7.720 | 7.580 | 7.600 | 7.600 | 13,851,626 |
| 2026-09-04 | 7.670 | 7.760 | 7.660 | 7.670 | 7.670 | 14,966,640 |
| 2026-09-03 | 7.630 | 7.770 | 7.620 | 7.670 | 7.670 | 15,810,056 |
| 2026-09-02 | 7.730 | 7.750 | 7.560 | 7.630 | 7.630 | 14,381,926 |
| 2026-09-01 | 7.610 | 7.760 | 7.590 | 7.730 | 7.730 | 18,569,329 |
| 2026-08-31 | 7.850 | 7.880 | 7.640 | 7.660 | 7.660 | 21,309,061 |
| 2026-08-28 | 7.730 | 7.750 | 7.670 | 7.710 | 7.710 | 12,604,039 |
| 2026-08-27 | 7.760 | 7.770 | 7.640 | 7.730 | 7.730 | 13,370,020 |
| 2026-08-26 | 7.660 | 7.780 | 7.660 | 7.760 | 7.760 | 13,996,686 |
| 2026-08-25 | 7.620 | 7.700 | 7.570 | 7.680 | 7.680 | 14,929,772 |
| 2026-08-24 | 7.490 | 7.620 | 7.480 | 7.590 | 7.590 | 22,943,070 |
| 2026-08-21 | 7.690 | 7.690 | 7.370 | 7.470 | 7.470 | 29,255,581 |
| 2026-08-20 | 7.660 | 7.770 | 7.640 | 7.740 | 7.740 | 20,308,222 |
| 2026-08-19 | 7.600 | 7.690 | 7.590 | 7.620 | 7.620 | 14,623,731 |
| 2026-08-18 | 7.570 | 7.650 | 7.570 | 7.580 | 7.580 | 10,155,677 |
| 2026-08-17 | 7.530 | 7.620 | 7.490 | 7.600 | 7.600 | 11,460,333 |
| 2026-08-14 | 7.590 | 7.590 | 7.520 | 7.530 | 7.530 | 9,720,360 |
| 2026-08-13 | 7.640 | 7.650 | 7.570 | 7.580 | 7.580 | 11,586,356 |
| 2026-08-12 | 7.560 | 7.680 | 7.550 | 7.640 | 7.640 | 14,111,115 |
| 2026-08-11 | 7.650 | 7.740 | 7.570 | 7.570 | 7.570 | 15,002,948 |
| 2026-08-10 | 7.640 | 7.750 | 7.630 | 7.650 | 7.650 | 15,952,711 |
| 2026-08-07 | 7.700 | 7.720 | 7.610 | 7.640 | 7.640 | 16,815,155 |
| 2026-08-06 | 7.780 | 7.800 | 7.650 | 7.710 | 7.710 | 19,907,823 |
| 2026-08-05 | 7.800 | 7.840 | 7.750 | 7.790 | 7.790 | 16,523,365 |
| 2026-08-04 | 7.960 | 7.970 | 7.770 | 7.800 | 7.800 | 19,159,935 |
| 2026-08-03 | 7.910 | 8.010 | 7.890 | 7.970 | 7.970 | 18,644,526 |
| 2026-07-31 | 7.870 | 7.930 | 7.780 | 7.910 | 7.910 | 20,301,734 |
| 2026-07-30 | 7.750 | 7.900 | 7.750 | 7.890 | 7.890 | 20,325,092 |
| 2026-07-29 | 7.590 | 7.790 | 7.560 | 7.770 | 7.770 | 27,791,962 |
| 2026-07-28 | 7.480 | 7.590 | 7.420 | 7.570 | 7.570 | 13,588,096 |
| 2026-07-27 | 7.470 | 7.580 | 7.440 | 7.510 | 7.510 | 14,931,159 |
| 2026-07-24 | 7.500 | 7.590 | 7.420 | 7.480 | 7.480 | 17,530,308 |
| 2026-07-23 | 7.440 | 7.520 | 7.410 | 7.500 | 7.500 | 9,723,008 |
| 2026-07-22 | 7.450 | 7.510 | 7.330 | 7.490 | 7.490 | 22,230,591 |
| 2026-07-21 | 7.450 | 7.670 | 7.440 | 7.490 | 7.490 | 27,444,944 |
| 2026-07-20 | 7.300 | 7.480 | 7.300 | 7.450 | 7.450 | 23,057,684 |
Page 1 of 1 · 59 trading days
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.