Jiangsu Gaoke Petrochemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	13.800	14.910	13.600	14.000	14.000	4,139,632
2022-10-27	14.150	14.350	13.780	13.800	13.800	3,107,332
2022-10-26	13.940	14.260	13.880	14.250	14.250	3,235,360
2022-10-25	14.140	14.490	14.050	14.090	14.090	3,035,460
2022-10-24	14.480	14.660	14.130	14.220	14.220	3,500,444
2022-10-21	14.360	14.910	14.200	14.480	14.480	7,016,277
2022-10-20	13.470	14.820	13.300	14.820	14.820	5,823,896
2022-10-19	13.600	13.680	13.400	13.470	13.470	1,437,100
2022-10-18	14.020	14.110	13.580	13.620	13.620	1,976,640
2022-10-17	13.050	14.060	12.950	14.010	14.010	2,972,483
2022-10-14	12.950	13.320	12.950	13.100	13.100	2,082,452
2022-10-13	12.930	13.020	12.530	12.960	12.960	1,617,200
2022-10-12	12.800	13.020	12.360	12.900	12.900	1,713,637
2022-10-11	12.960	13.080	12.420	12.770	12.770	1,537,500
2022-10-10	13.150	13.580	12.790	12.850	12.850	1,573,100
2022-09-30	13.690	13.820	12.970	13.030	13.030	2,473,560
2022-09-29	14.050	14.240	13.520	13.690	13.690	1,731,600
2022-09-28	14.440	14.450	13.880	13.880	13.880	2,409,500
2022-09-27	13.940	14.430	13.760	14.350	14.350	2,192,680
2022-09-26	14.140	14.230	13.630	13.850	13.850	1,702,200
2022-09-23	14.240	14.510	14.010	14.030	14.030	2,806,580
2022-09-22	13.960	14.240	13.840	14.150	14.150	2,764,400
2022-09-21	13.580	14.050	13.310	13.990	13.990	2,882,640
2022-09-20	13.380	13.550	13.260	13.500	13.500	1,813,660
2022-09-19	13.210	13.560	13.060	13.340	13.340	2,104,732
2022-09-16	13.560	13.610	13.190	13.320	13.320	2,097,680
2022-09-15	13.670	13.800	13.170	13.500	13.500	2,550,420
2022-09-14	13.140	13.680	13.140	13.660	13.660	2,604,400
2022-09-13	13.290	13.590	13.260	13.390	13.390	1,539,560
2022-09-09	13.310	13.590	13.280	13.290	13.290	1,558,900
2022-09-08	13.490	13.600	13.250	13.400	13.400	2,069,440
2022-09-07	13.450	13.710	13.350	13.490	13.490	2,572,140
2022-09-06	13.500	13.590	13.170	13.330	13.330	2,525,060
2022-09-05	12.830	13.840	12.780	13.400	13.400	5,986,622
2022-09-02	12.640	12.890	12.470	12.820	12.820	3,064,220
2022-09-01	12.980	13.110	12.440	12.560	12.560	4,628,912
2022-08-31	13.940	14.060	12.850	12.920	12.920	6,886,192
2022-08-30	14.030	14.590	13.850	13.990	13.990	6,662,894
2022-08-29	14.000	14.750	13.790	14.300	14.300	11,634,860
2022-08-26	17.990	17.990	15.280	15.280	15.280	18,656,090
2022-08-25	16.620	16.980	16.620	16.980	16.980	7,047,520
2022-08-24	13.980	15.440	13.800	15.440	15.440	7,075,541
2022-08-23	13.790	14.210	13.570	14.040	14.040	2,365,673
2022-08-22	13.350	13.990	13.350	13.730	13.730	1,689,600
2022-08-19	13.410	13.650	13.410	13.480	13.480	1,395,350
2022-08-18	13.460	13.730	13.280	13.550	13.550	1,881,860
2022-08-17	13.360	13.540	13.200	13.450	13.450	1,469,900
2022-08-16	13.290	13.450	13.080	13.300	13.300	1,343,097
2022-08-15	13.310	13.370	13.150	13.240	13.240	1,222,960
2022-08-12	13.400	13.470	13.260	13.320	13.320	1,244,820
2022-08-11	13.240	13.420	13.110	13.400	13.400	1,641,660
2022-08-10	13.110	13.120	12.980	13.110	13.110	951,220
2022-08-09	12.900	13.130	12.820	13.040	13.040	832,272
2022-08-08	12.780	12.880	12.700	12.880	12.880	597,740
2022-08-05	12.700	12.820	12.590	12.770	12.770	760,600
2022-08-04	12.490	12.770	12.420	12.670	12.670	977,857
2022-08-03	12.600	12.960	12.350	12.470	12.470	1,400,000
2022-08-02	12.920	12.920	12.400	12.600	12.600	2,026,563
2022-08-01	13.200	13.200	12.860	12.920	12.920	836,797
2022-07-29	13.110	13.140	12.800	12.910	12.910	955,640

← NewerPage 17 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.