Jiangsu Gaoke Petrochemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	14.690	15.140	14.620	15.010	15.010	1,760,980
2023-01-20	14.430	14.610	14.410	14.550	14.550	1,082,000
2023-01-19	14.350	14.470	14.310	14.410	14.410	699,940
2023-01-18	14.470	14.660	14.350	14.350	14.350	710,100
2023-01-17	14.780	14.800	14.280	14.460	14.460	2,057,666
2023-01-16	14.200	15.720	14.200	14.690	14.690	2,776,193
2023-01-13	14.410	14.440	14.130	14.290	14.290	965,840
2023-01-12	14.170	14.700	14.020	14.400	14.400	1,560,030
2023-01-11	14.540	14.750	14.040	14.110	14.110	1,380,320
2023-01-10	14.320	14.650	14.270	14.540	14.540	1,071,180
2023-01-09	14.310	14.500	14.260	14.380	14.380	439,309
2023-01-06	14.250	14.510	14.170	14.310	14.310	745,328
2023-01-05	14.250	14.580	14.210	14.340	14.340	1,087,600
2023-01-04	14.450	14.510	14.220	14.340	14.340	868,000
2023-01-03	14.190	14.790	14.180	14.460	14.460	756,480
2022-12-30	14.360	14.360	14.120	14.200	14.200	461,660
2022-12-29	14.300	14.520	14.130	14.180	14.180	551,660
2022-12-28	14.480	14.550	14.020	14.350	14.350	1,244,800
2022-12-27	15.010	15.030	14.380	14.480	14.480	944,380
2022-12-26	14.800	15.010	14.740	14.900	14.900	557,385
2022-12-23	14.720	15.080	14.580	14.770	14.770	859,840
2022-12-22	15.390	15.390	14.580	14.720	14.720	1,122,598
2022-12-21	15.390	15.470	15.120	15.210	15.210	591,620
2022-12-20	15.230	15.540	15.130	15.230	15.230	777,439
2022-12-19	15.500	15.560	15.120	15.200	15.200	1,032,675
2022-12-16	15.590	15.750	15.460	15.460	15.460	932,240
2022-12-15	15.650	15.810	15.500	15.550	15.550	583,600
2022-12-14	15.700	15.870	15.510	15.560	15.560	763,035
2022-12-13	15.900	15.900	15.550	15.660	15.660	735,800
2022-12-12	15.710	16.100	15.440	15.810	15.810	1,627,060
2022-12-09	15.930	15.930	15.600	15.720	15.720	931,378
2022-12-08	16.020	16.210	15.710	15.770	15.770	993,300
2022-12-07	16.240	16.340	15.990	16.050	16.050	1,310,620
2022-12-06	15.990	16.380	15.810	16.250	16.250	2,316,580
2022-12-05	15.590	16.100	15.510	15.930	15.930	1,964,004
2022-12-02	15.440	15.730	15.200	15.590	15.590	1,073,280
2022-12-01	15.250	15.830	15.140	15.390	15.390	1,523,380
2022-11-30	15.650	15.650	15.070	15.130	15.130	1,574,720
2022-11-29	15.760	15.760	15.380	15.530	15.530	893,360
2022-11-28	15.300	15.600	15.100	15.530	15.530	1,256,104
2022-11-25	15.800	15.990	15.330	15.340	15.340	1,511,020
2022-11-24	15.430	15.950	15.260	15.850	15.850	1,951,580
2022-11-23	15.500	15.620	15.260	15.450	15.450	1,180,347
2022-11-22	15.590	15.740	15.360	15.430	15.430	990,460
2022-11-21	15.300	15.700	15.100	15.580	15.580	1,366,820
2022-11-18	15.410	15.550	15.220	15.290	15.290	1,433,680
2022-11-17	15.550	15.710	15.280	15.300	15.300	1,511,445
2022-11-16	15.460	15.840	15.270	15.700	15.700	1,629,639
2022-11-15	15.380	15.650	15.240	15.350	15.350	2,137,351
2022-11-14	16.010	16.010	15.250	15.380	15.380	2,080,472
2022-11-11	15.700	15.890	15.340	15.380	15.380	3,235,574
2022-11-10	14.720	15.600	14.580	15.540	15.540	4,212,456
2022-11-09	14.910	15.320	14.520	14.790	14.790	2,693,135
2022-11-08	14.650	14.810	14.280	14.640	14.640	1,713,760
2022-11-07	14.520	14.940	14.410	14.630	14.630	2,503,324
2022-11-04	14.490	14.770	14.390	14.550	14.550	2,083,600
2022-11-03	14.210	14.660	14.200	14.500	14.500	2,493,783
2022-11-02	14.400	14.570	14.250	14.390	14.390	2,317,351
2022-11-01	14.170	14.480	14.050	14.410	14.410	2,936,938
2022-10-31	14.020	14.300	13.580	14.290	14.290	3,328,641

← NewerPage 16 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.