Jiangsu Gaoke Petrochemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	13.080	13.320	12.990	13.250	13.250	1,297,760
2023-10-24	12.470	13.100	12.470	12.990	12.990	1,801,560
2023-10-23	12.850	12.940	12.500	12.630	12.630	1,367,920
2023-10-20	13.030	13.080	12.850	12.870	12.870	1,254,543
2023-10-19	13.000	13.270	12.800	13.020	13.020	1,204,900
2023-10-18	13.120	13.250	12.860	12.890	12.890	1,170,056
2023-10-17	13.300	13.380	13.120	13.150	13.150	1,407,700
2023-10-16	13.160	13.450	13.140	13.310	13.310	2,084,200
2023-10-13	13.180	13.240	12.930	13.180	13.180	2,484,871
2023-10-12	13.420	13.460	13.110	13.210	13.210	1,819,840
2023-10-11	13.790	13.850	13.360	13.390	13.390	2,688,220
2023-10-10	13.830	13.970	13.710	13.780	13.780	1,249,700
2023-10-09	13.910	14.060	13.700	13.810	13.810	1,360,500
2023-09-28	13.860	14.000	13.820	13.890	13.890	1,251,620
2023-09-27	13.700	13.950	13.630	13.830	13.830	1,447,880
2023-09-26	13.700	13.870	13.620	13.670	13.670	1,409,920
2023-09-25	14.000	14.000	13.660	13.730	13.730	1,428,300
2023-09-22	13.810	13.940	13.610	13.920	13.920	1,703,760
2023-09-21	13.800	13.930	13.750	13.780	13.780	1,504,680
2023-09-20	13.960	14.030	13.850	13.850	13.850	1,111,300
2023-09-19	13.980	14.060	13.880	13.920	13.920	1,309,700
2023-09-18	13.790	14.070	13.670	13.980	13.980	1,702,470
2023-09-15	13.730	13.890	13.660	13.790	13.790	1,492,760
2023-09-14	14.100	14.100	13.700	13.700	13.700	2,415,560
2023-09-13	13.810	14.170	13.810	14.130	14.130	3,067,700
2023-09-12	13.950	13.990	13.780	13.870	13.870	1,660,550
2023-09-11	14.000	14.010	13.720	13.940	13.940	2,313,150
2023-09-08	14.100	14.280	13.760	13.910	13.910	4,786,760
2023-09-07	14.500	14.620	14.100	14.150	14.150	4,183,350
2023-09-06	14.520	14.680	14.400	14.510	14.510	3,641,775
2023-09-05	14.500	14.750	14.370	14.730	14.730	4,777,755
2023-09-04	14.470	14.790	14.460	14.580	14.580	6,064,110
2023-09-01	15.110	15.180	14.460	14.470	14.470	8,523,110
2023-08-31	15.030	15.350	14.850	15.230	15.230	7,228,488
2023-08-30	15.530	15.580	14.960	15.060	15.060	11,791,110
2023-08-29	16.940	16.940	15.550	16.160	16.160	21,357,760
2023-08-28	15.880	16.970	15.440	16.970	16.970	23,523,850
2023-08-25	15.380	16.590	15.380	15.430	15.430	15,473,820
2023-08-24	15.500	15.850	14.920	15.550	15.550	15,017,010
2023-08-23	14.440	15.900	14.300	15.900	15.900	8,355,297
2023-08-22	14.460	14.580	14.130	14.450	14.450	1,502,837
2023-08-21	14.300	14.600	14.300	14.430	14.430	1,703,700
2023-08-18	14.320	14.720	14.150	14.230	14.230	1,579,640
2023-08-17	14.150	14.350	13.940	14.320	14.320	1,159,960
2023-08-16	14.230	14.400	14.000	14.150	14.150	651,580
2023-08-15	14.350	14.490	14.190	14.230	14.230	622,720
2023-08-14	14.350	14.470	14.080	14.350	14.350	967,320
2023-08-11	14.560	14.560	14.300	14.340	14.340	799,480
2023-08-10	14.470	14.570	14.280	14.550	14.550	934,240
2023-08-09	14.800	14.920	14.320	14.390	14.390	1,035,820
2023-08-08	14.630	14.900	14.580	14.880	14.880	987,360
2023-08-07	14.800	14.840	14.580	14.650	14.650	890,050
2023-08-04	14.980	14.990	14.670	14.700	14.700	1,010,400
2023-08-03	14.980	15.000	14.780	14.800	14.800	904,260
2023-08-02	15.000	15.050	14.870	14.980	14.980	927,200
2023-08-01	15.010	15.060	14.850	14.920	14.920	840,500
2023-07-31	15.120	15.190	14.940	15.010	15.010	1,069,100
2023-07-28	15.080	15.140	14.930	15.040	15.040	1,180,960
2023-07-27	15.170	15.230	15.010	15.080	15.080	997,380
2023-07-26	15.040	15.260	15.010	15.130	15.130	1,139,060

← NewerPage 13 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.