Jiangsu Gaoke Petrochemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	14.310	14.650	13.700	14.110	14.110	3,992,880
2024-01-17	14.760	14.880	14.570	14.580	14.580	1,981,920
2024-01-16	14.810	15.080	14.570	14.770	14.770	3,078,400
2024-01-15	15.030	15.280	14.780	14.890	14.890	5,358,160
2024-01-12	15.950	16.600	15.040	15.040	15.040	10,898,620
2024-01-11	14.950	15.200	14.950	15.090	15.090	2,806,100
2024-01-10	14.970	15.150	14.700	14.930	14.930	3,587,759
2024-01-09	14.630	15.020	14.510	14.940	14.940	4,441,626
2024-01-08	15.180	15.370	14.600	14.660	14.660	6,314,356
2024-01-05	15.700	15.750	15.170	15.400	15.400	8,428,745
2024-01-04	15.770	16.120	15.650	15.840	15.840	12,457,740
2024-01-03	15.980	16.380	15.620	15.790	15.790	17,195,820
2024-01-02	15.150	16.520	15.150	16.520	16.520	8,600,417
2023-12-29	14.910	15.100	14.830	15.020	15.020	2,200,700
2023-12-28	14.840	15.080	14.620	14.910	14.910	1,389,800
2023-12-27	14.610	14.920	14.400	14.840	14.840	1,204,540
2023-12-26	14.770	14.800	14.410	14.500	14.500	1,942,180
2023-12-25	14.900	14.980	14.600	14.710	14.710	1,240,520
2023-12-22	15.140	15.160	14.800	14.900	14.900	1,620,573
2023-12-21	14.890	15.230	14.580	15.090	15.090	2,248,500
2023-12-20	14.750	15.100	14.740	14.870	14.870	1,933,670
2023-12-19	14.760	14.900	14.530	14.750	14.750	1,701,860
2023-12-18	15.010	15.160	14.680	14.730	14.730	1,902,379
2023-12-15	15.130	15.390	14.940	15.120	15.120	2,540,120
2023-12-14	14.920	15.560	14.810	15.140	15.140	4,051,992
2023-12-13	14.760	15.280	14.670	14.850	14.850	2,227,780
2023-12-12	14.510	14.950	14.380	14.770	14.770	2,416,172
2023-12-11	14.150	14.480	13.980	14.430	14.430	2,125,240
2023-12-08	14.600	14.680	14.110	14.170	14.170	1,940,880
2023-12-07	14.750	14.790	14.490	14.630	14.630	1,352,600
2023-12-06	14.550	14.850	14.550	14.750	14.750	1,335,380
2023-12-05	14.910	14.920	14.560	14.610	14.610	1,463,900
2023-12-04	14.710	14.930	14.700	14.860	14.860	2,215,350
2023-12-01	14.700	14.750	14.590	14.600	14.600	1,337,386
2023-11-30	14.670	14.780	14.500	14.670	14.670	1,425,008
2023-11-29	14.660	14.810	14.550	14.670	14.670	1,785,120
2023-11-28	14.510	14.990	14.430	14.660	14.660	2,732,700
2023-11-27	14.080	14.480	14.000	14.430	14.430	1,610,700
2023-11-24	14.390	14.400	14.170	14.210	14.210	1,029,360
2023-11-23	14.220	14.330	14.190	14.280	14.280	685,280
2023-11-22	14.260	14.420	14.200	14.200	14.200	840,020
2023-11-21	14.460	14.550	14.180	14.260	14.260	1,447,680
2023-11-20	14.420	14.490	14.250	14.460	14.460	1,231,420
2023-11-17	14.300	14.360	14.180	14.260	14.260	827,900
2023-11-16	14.300	14.580	14.210	14.230	14.230	1,175,440
2023-11-15	14.440	14.520	14.230	14.290	14.290	1,481,960
2023-11-14	14.450	14.500	14.190	14.430	14.430	1,738,900
2023-11-13	14.120	14.490	14.120	14.440	14.440	2,285,420
2023-11-10	13.930	14.180	13.810	14.100	14.100	1,822,160
2023-11-09	13.980	14.090	13.870	13.910	13.910	1,098,520
2023-11-08	13.940	14.080	13.910	13.980	13.980	1,092,360
2023-11-07	14.000	14.020	13.800	13.970	13.970	1,093,320
2023-11-06	13.930	14.090	13.890	14.000	14.000	1,283,646
2023-11-03	13.700	13.980	13.690	13.960	13.960	1,276,860
2023-11-02	13.770	13.830	13.600	13.700	13.700	1,071,600
2023-11-01	13.730	13.900	13.610	13.780	13.780	1,536,800
2023-10-31	13.590	13.750	13.520	13.620	13.620	1,429,201
2023-10-30	13.460	13.620	13.310	13.530	13.530	1,320,366
2023-10-27	13.260	13.480	13.220	13.400	13.400	1,087,140
2023-10-26	13.240	13.310	13.050	13.270	13.270	1,164,161

← NewerPage 12 of 21 · 1,214 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.