Jiangsu Gaoke Petrochemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	15.080	15.180	15.010	15.080	15.080	764,320
2023-07-24	15.180	15.180	14.900	14.980	14.980	925,600
2023-07-21	15.090	15.220	15.000	15.060	15.060	734,120
2023-07-20	15.160	15.270	15.020	15.080	15.080	1,166,060
2023-07-19	15.180	15.310	15.130	15.180	15.180	941,420
2023-07-18	15.250	15.350	15.110	15.160	15.160	1,469,220
2023-07-17	15.250	15.250	15.000	15.170	15.170	1,492,280
2023-07-14	15.120	15.360	14.970	15.240	15.240	2,161,786
2023-07-13	14.750	15.150	14.620	15.130	15.130	2,362,880
2023-07-12	14.750	14.870	14.650	14.750	14.750	850,720
2023-07-11	14.710	14.750	14.550	14.740	14.740	592,600
2023-07-10	14.750	14.800	14.570	14.680	14.680	731,600
2023-07-07	14.680	14.780	14.630	14.670	14.670	711,960
2023-07-06	14.790	14.830	14.620	14.710	14.710	741,260
2023-07-05	14.780	14.850	14.600	14.710	14.710	845,200
2023-07-04	14.770	14.950	14.630	14.780	14.780	881,240
2023-07-03	14.550	14.900	14.550	14.770	14.770	1,241,300
2023-06-30	14.270	14.590	14.270	14.520	14.520	1,346,600
2023-06-29	14.210	14.440	14.100	14.260	14.260	1,066,300
2023-06-28	14.330	14.420	14.000	14.160	14.160	1,102,720
2023-06-27	13.870	14.400	13.650	14.290	14.290	1,831,600
2023-06-26	14.000	14.120	13.580	13.620	13.620	1,106,200
2023-06-21	14.550	14.550	13.970	14.010	14.010	1,498,100
2023-06-20	14.870	14.870	14.410	14.410	14.410	1,680,680
2023-06-19	14.580	15.100	14.490	14.810	14.810	2,655,748
2023-06-16	14.760	14.800	14.450	14.530	14.530	1,839,280
2023-06-15	14.490	15.130	14.300	14.860	14.860	2,744,660
2023-06-14	14.570	14.690	14.310	14.390	14.390	1,133,400
2023-06-13	14.590	14.720	14.490	14.560	14.560	787,900
2023-06-12	14.720	14.760	14.350	14.570	14.570	1,025,720
2023-06-09	14.690	14.800	14.530	14.660	14.660	954,600
2023-06-08	14.880	15.150	14.660	14.810	14.810	1,763,340
2023-06-07	14.330	15.090	14.080	14.850	14.850	2,581,940
2023-06-06	14.600	14.660	14.250	14.300	14.300	1,104,800
2023-06-05	14.540	14.700	14.280	14.500	14.500	704,440
2023-06-02	14.390	14.680	14.390	14.470	14.470	809,300
2023-06-01	14.500	14.500	14.140	14.340	14.340	1,116,500
2023-05-31	14.640	14.780	14.320	14.420	14.420	1,213,600
2023-05-30	14.660	14.680	14.430	14.650	14.650	930,140
2023-05-29	14.610	14.720	14.520	14.600	14.600	841,400
2023-05-26	14.740	14.740	14.450	14.610	14.610	1,040,000
2023-05-25	14.860	14.860	14.530	14.690	14.690	1,101,940
2023-05-24	14.600	14.860	14.460	14.700	14.700	2,459,560
2023-05-23	14.230	14.790	14.180	14.600	14.600	3,149,320
2023-05-22	14.000	14.200	13.910	14.140	14.140	742,300
2023-05-19	14.120	14.250	13.980	14.000	14.000	688,360
2023-05-18	14.010	14.260	13.980	14.120	14.120	906,680
2023-05-17	13.800	14.110	13.680	14.010	14.010	1,491,300
2023-05-16	13.890	14.130	13.800	13.880	13.880	868,740
2023-05-15	13.780	14.200	13.690	13.890	13.890	1,135,860
2023-05-12	13.950	14.050	13.780	13.780	13.780	1,219,826
2023-05-11	13.740	13.990	13.660	13.930	13.930	864,940
2023-05-10	13.600	13.870	13.550	13.640	13.640	790,600
2023-05-09	13.880	13.940	13.560	13.610	13.610	853,440
2023-05-08	13.920	14.100	13.770	13.880	13.880	904,280
2023-05-05	14.050	14.050	13.620	13.910	13.910	1,204,300
2023-05-04	13.610	14.080	13.600	13.930	13.930	1,134,420
2023-04-28	13.940	14.190	13.880	13.880	13.880	798,240
2023-04-27	13.630	14.250	13.560	13.990	13.990	973,520
2023-04-26	13.310	13.700	13.120	13.610	13.610	947,600

← NewerPage 14 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.