Jiangsu Gaoke Petrochemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	10.510	10.900	10.510	10.570	10.570	3,177,400
2024-04-22	10.780	10.940	10.280	10.470	10.470	6,806,240
2024-04-19	10.620	11.790	10.620	11.060	11.060	9,526,420
2024-04-18	10.750	11.410	10.650	10.720	10.720	5,275,746
2024-04-17	9.620	10.450	9.620	10.450	10.450	2,444,685
2024-04-16	10.540	10.610	9.500	9.500	9.500	6,980,780
2024-04-15	10.980	11.150	10.430	10.550	10.550	7,511,600
2024-04-12	11.420	11.770	11.160	11.280	11.280	6,216,000
2024-04-11	11.120	11.900	11.050	11.690	11.690	10,453,370
2024-04-10	11.450	11.510	10.940	11.090	11.090	7,973,220
2024-04-09	11.590	12.100	11.100	11.450	11.450	8,980,766
2024-04-08	12.160	12.290	11.650	11.750	11.750	13,902,080
2024-04-03	11.700	13.460	11.700	12.820	12.820	20,613,260
2024-04-02	13.770	14.730	12.880	13.000	13.000	26,397,250
2024-04-01	12.180	13.390	12.010	13.390	13.390	12,631,380
2024-03-29	11.060	12.170	11.060	12.170	12.170	7,656,980
2024-03-28	10.760	11.150	10.750	11.060	11.060	3,800,246
2024-03-27	11.250	11.520	10.910	10.940	10.940	5,754,120
2024-03-26	11.000	11.700	10.860	11.420	11.420	6,223,466
2024-03-25	11.190	11.800	11.030	11.030	11.030	6,029,637
2024-03-22	11.240	12.220	11.160	11.260	11.260	5,633,900
2024-03-21	11.630	11.630	11.190	11.330	11.330	7,559,499
2024-03-20	11.120	12.230	10.980	11.630	11.630	9,946,585
2024-03-19	11.340	11.420	11.000	11.120	11.120	3,101,479
2024-03-18	10.780	11.450	10.720	11.350	11.350	4,726,760
2024-03-15	10.350	10.650	10.250	10.650	10.650	2,555,940
2024-03-14	10.550	10.600	10.150	10.330	10.330	2,275,680
2024-03-13	10.450	10.650	10.300	10.500	10.500	3,022,440
2024-03-12	10.230	10.660	10.000	10.480	10.480	3,270,560
2024-03-11	9.770	10.060	9.660	10.060	10.060	2,225,360
2024-03-08	9.900	9.900	9.560	9.750	9.750	2,256,300
2024-03-07	9.810	9.990	9.670	9.770	9.770	2,062,900
2024-03-06	9.590	10.040	9.500	9.800	9.800	3,096,300
2024-03-05	9.920	9.980	9.500	9.560	9.560	3,369,208
2024-03-04	10.070	10.340	9.900	9.960	9.960	3,070,680
2024-03-01	10.010	10.510	9.860	10.030	10.030	3,810,440
2024-02-29	9.400	10.070	9.150	10.020	10.020	5,735,537
2024-02-28	11.100	11.300	9.760	9.760	9.760	6,270,340
2024-02-27	10.800	10.880	10.460	10.840	10.840	3,448,320
2024-02-26	10.230	10.860	10.120	10.670	10.670	4,685,160
2024-02-23	10.090	10.480	9.850	10.230	10.230	3,974,509
2024-02-22	9.570	10.110	9.530	10.110	10.110	3,441,120
2024-02-21	9.190	9.810	9.010	9.600	9.600	3,675,607
2024-02-20	8.830	9.180	8.700	9.180	9.180	3,386,397
2024-02-19	8.400	8.960	8.220	8.870	8.870	5,085,566
2024-02-08	7.430	8.600	7.360	8.360	8.360	8,093,088
2024-02-07	9.100	9.160	8.180	8.180	8.180	5,230,300
2024-02-06	9.730	9.730	9.090	9.090	9.090	6,221,000
2024-02-05	11.100	11.100	10.100	10.100	10.100	1,599,900
2024-02-02	11.980	12.300	10.740	11.220	11.220	3,565,480
2024-02-01	12.600	12.750	11.740	11.910	11.910	4,624,220
2024-01-31	12.950	12.990	12.170	12.410	12.410	3,467,640
2024-01-30	13.320	13.490	12.800	12.830	12.830	2,863,320
2024-01-29	14.200	14.200	13.330	13.330	13.330	4,194,320
2024-01-26	14.240	14.500	13.910	14.100	14.100	3,933,240
2024-01-25	13.180	13.920	13.020	13.860	13.860	3,392,600
2024-01-24	13.010	13.310	12.690	12.980	12.980	2,815,920
2024-01-23	13.160	13.250	12.510	12.930	12.930	3,663,567
2024-01-22	13.880	13.950	13.040	13.220	13.220	5,333,200
2024-01-19	14.110	14.330	13.840	13.890	13.890	1,988,580

← NewerPage 11 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.