Jiangsu Gaoke Petrochemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	13.500	13.580	13.060	13.370	13.370	940,500
2023-04-24	13.540	13.610	13.160	13.420	13.420	849,810
2023-04-21	13.960	13.960	13.360	13.380	13.380	894,800
2023-04-20	14.260	14.310	13.660	13.860	13.860	1,112,640
2023-04-19	14.200	14.410	14.110	14.240	14.240	696,780
2023-04-18	14.440	14.450	14.080	14.140	14.140	772,300
2023-04-17	14.650	14.870	14.390	14.440	14.440	933,180
2023-04-14	14.420	14.710	14.300	14.660	14.660	827,000
2023-04-13	14.630	14.720	14.280	14.300	14.300	1,001,200
2023-04-12	14.640	14.820	14.590	14.670	14.670	608,400
2023-04-11	14.810	14.860	14.560	14.670	14.670	1,035,740
2023-04-10	15.170	15.380	14.770	14.820	14.820	1,656,560
2023-04-07	15.330	15.410	15.180	15.200	15.200	654,680
2023-04-06	15.280	15.390	15.070	15.330	15.330	899,160
2023-04-04	15.700	15.700	15.120	15.190	15.190	1,656,700
2023-04-03	15.880	15.880	15.510	15.610	15.610	1,019,520
2023-03-31	15.440	15.790	15.380	15.700	15.700	2,095,820
2023-03-30	15.010	15.450	14.850	15.450	15.450	2,158,260
2023-03-29	15.320	15.380	14.760	15.010	15.010	1,526,460
2023-03-28	15.130	15.330	15.080	15.220	15.220	1,390,386
2023-03-27	15.200	15.600	15.000	15.080	15.080	1,880,498
2023-03-24	15.050	15.340	15.050	15.180	15.180	1,347,060
2023-03-23	14.850	15.100	14.840	15.070	15.070	1,079,580
2023-03-22	14.930	15.160	14.840	14.930	14.930	1,498,920
2023-03-21	14.840	14.860	14.710	14.850	14.850	1,228,760
2023-03-20	15.290	15.290	14.730	14.740	14.740	1,262,660
2023-03-17	14.880	15.180	14.880	15.030	15.030	1,476,738
2023-03-16	15.260	15.260	14.860	14.880	14.880	1,515,320
2023-03-15	15.400	15.600	15.120	15.140	15.140	2,001,180
2023-03-14	15.580	15.640	15.320	15.410	15.410	2,165,480
2023-03-13	15.230	15.620	15.120	15.480	15.480	3,453,110
2023-03-10	15.900	17.580	15.540	15.620	15.620	4,958,308
2023-03-09	15.900	16.370	15.760	16.060	16.060	6,696,012
2023-03-08	16.650	16.680	15.440	16.490	16.490	10,343,460
2023-03-07	16.340	17.900	16.180	17.150	17.150	13,369,920
2023-03-06	16.040	16.880	16.000	16.270	16.270	3,395,209
2023-03-03	15.880	16.600	15.820	16.160	16.160	2,966,689
2023-03-02	15.690	15.910	15.640	15.860	15.860	1,253,200
2023-03-01	15.680	15.840	15.540	15.640	15.640	872,160
2023-02-28	15.770	15.970	15.590	15.680	15.680	586,740
2023-02-27	15.910	16.100	15.770	15.770	15.770	700,000
2023-02-24	15.930	16.060	15.810	15.970	15.970	700,540
2023-02-23	15.980	16.110	15.860	15.950	15.950	764,400
2023-02-22	15.850	16.040	15.800	15.980	15.980	814,000
2023-02-21	15.800	15.910	15.610	15.900	15.900	878,800
2023-02-20	15.670	16.110	15.370	15.750	15.750	2,232,600
2023-02-17	15.000	15.650	15.000	15.490	15.490	1,581,220
2023-02-16	15.700	15.700	15.000	15.100	15.100	1,369,200
2023-02-15	15.580	15.850	15.380	15.620	15.620	1,542,600
2023-02-14	15.700	15.760	15.380	15.530	15.530	1,195,180
2023-02-13	15.760	15.890	15.530	15.650	15.650	1,169,960
2023-02-10	15.900	15.990	15.550	15.680	15.680	1,200,300
2023-02-09	15.860	16.060	15.720	15.900	15.900	883,780
2023-02-08	15.760	16.200	15.590	15.860	15.860	2,002,814
2023-02-07	15.880	15.880	15.640	15.690	15.690	1,401,458
2023-02-06	16.000	16.050	15.540	15.730	15.730	1,706,140
2023-02-03	15.420	15.950	15.270	15.880	15.880	2,845,746
2023-02-02	16.600	16.600	15.390	15.560	15.560	4,697,451
2023-02-01	16.250	16.590	15.910	16.470	16.470	3,173,471
2023-01-31	14.960	16.430	14.850	16.330	16.330	4,232,940

← NewerPage 15 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.