Jiangsu Gaoke Petrochemical Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	9.590	9.590	9.330	9.510	9.510	850,460
2024-07-19	9.140	9.650	8.910	9.400	9.400	1,866,440
2024-07-18	9.280	9.280	8.850	9.110	9.110	1,709,500
2024-07-17	9.590	9.690	9.190	9.190	9.190	1,415,716
2024-07-16	9.640	9.780	9.330	9.460	9.460	1,302,500
2024-07-15	9.970	9.970	9.500	9.680	9.680	1,558,700
2024-07-12	10.050	10.270	9.860	9.920	9.920	1,275,000
2024-07-11	9.980	10.080	9.730	9.940	9.940	1,343,080
2024-07-10	9.800	10.090	9.670	9.840	9.840	1,567,364
2024-07-09	10.060	10.900	9.800	10.040	10.040	3,718,960
2024-07-08	10.230	10.230	9.950	10.000	10.000	866,400
2024-07-05	10.230	10.380	10.030	10.230	10.230	903,760
2024-07-04	10.380	10.570	10.120	10.230	10.230	1,363,160
2024-07-03	10.620	10.620	10.340	10.410	10.410	973,820
2024-07-02	10.600	10.630	10.280	10.610	10.610	791,100
2024-07-01	10.510	10.650	10.140	10.480	10.480	950,100
2024-06-28	10.660	10.740	10.370	10.520	10.520	918,920
2024-06-27	10.620	10.970	10.430	10.660	10.660	1,329,440
2024-06-26	10.500	10.630	10.350	10.620	10.620	814,280
2024-06-25	10.680	10.820	10.460	10.490	10.490	1,038,100
2024-06-24	11.170	11.230	10.610	10.790	10.790	1,735,000
2024-06-21	10.800	11.270	10.630	11.160	11.160	1,781,240
2024-06-20	10.940	11.020	10.570	10.800	10.800	1,305,140
2024-06-19	10.960	11.110	10.850	10.980	10.980	679,240
2024-06-18	11.280	11.330	10.840	10.960	10.960	843,900
2024-06-17	10.970	11.160	10.840	11.100	11.100	931,400
2024-06-14	11.050	11.250	10.840	11.050	11.050	1,466,400
2024-06-13	10.980	11.060	10.700	11.050	11.050	1,995,280
2024-06-12	10.230	11.200	10.120	10.770	10.770	2,757,100
2024-06-11	10.380	10.410	10.000	10.220	10.220	1,321,020
2024-06-07	10.000	10.380	9.990	10.380	10.380	1,853,860
2024-06-06	10.600	10.690	9.700	9.930	9.930	3,270,740
2024-06-05	10.710	10.990	10.530	10.690	10.690	1,634,800
2024-06-04	10.930	10.930	10.470	10.710	10.710	1,983,300
2024-06-03	11.130	11.570	10.830	10.900	10.900	2,445,486
2024-05-31	11.090	11.340	10.950	11.170	11.170	1,642,000
2024-05-30	10.620	11.450	10.600	11.080	11.080	2,842,360
2024-05-29	10.810	10.930	10.410	10.790	10.790	1,612,200
2024-05-28	10.710	11.020	10.520	10.810	10.810	2,143,480
2024-05-27	11.100	11.120	10.300	10.710	10.710	3,744,860
2024-05-24	11.130	11.330	11.040	11.120	11.120	1,229,000
2024-05-23	11.500	11.500	11.150	11.230	11.230	1,580,160
2024-05-22	11.820	11.870	11.440	11.470	11.470	1,732,220
2024-05-21	11.900	11.950	11.670	11.720	11.720	1,274,500
2024-05-20	12.040	12.180	11.860	11.900	11.900	1,602,400
2024-05-17	11.980	12.080	11.890	12.050	12.050	1,385,600
2024-05-16	12.300	12.300	11.900	11.980	11.980	1,420,000
2024-05-15	12.100	12.300	11.950	11.990	11.990	1,190,300
2024-05-14	12.050	12.210	11.840	12.140	12.140	1,395,506
2024-05-13	12.350	12.350	11.800	12.000	12.000	1,954,260
2024-05-10	11.880	12.550	11.770	12.380	12.380	3,726,606
2024-05-09	11.970	12.030	11.830	11.870	11.870	1,689,080
2024-05-08	12.100	12.180	11.860	11.880	11.880	1,516,855
2024-05-07	12.240	12.300	12.020	12.180	12.180	1,324,660
2024-05-06	11.980	12.300	11.980	12.240	12.240	2,357,400
2024-04-30	12.020	12.190	11.780	11.990	11.990	2,387,435
2024-04-29	11.320	12.260	11.280	11.990	11.990	5,693,640
2024-04-26	11.070	11.320	10.850	11.300	11.300	3,254,840
2024-04-25	10.820	11.290	10.690	11.190	11.190	2,617,900
2024-04-24	10.630	10.860	10.570	10.830	10.830	2,600,140

← NewerPage 10 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-23	0.1500 CNY
2021-06-04	0.1000 CNY
2020-06-17	0.0400 CNY
2019-06-26	0.0450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.