Jiangsu Gaoke Petrochemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	12.940	13.250	12.850	13.120	13.120	1,586,940
2022-07-27	12.900	12.960	12.800	12.910	12.910	647,320
2022-07-26	12.850	12.870	12.580	12.870	12.870	884,620
2022-07-25	12.940	12.940	12.690	12.790	12.790	955,240
2022-07-22	12.670	12.980	12.650	12.760	12.760	1,331,100
2022-07-21	12.800	12.860	12.660	12.670	12.670	825,300
2022-07-20	12.670	12.770	12.560	12.770	12.770	887,440
2022-07-19	12.670	12.690	12.470	12.660	12.660	1,409,747
2022-07-18	12.210	12.560	12.050	12.510	12.510	1,575,140
2022-07-15	12.370	12.490	12.050	12.200	12.200	1,096,952
2022-07-14	12.520	12.630	12.350	12.400	12.400	813,373
2022-07-13	12.360	12.540	12.300	12.530	12.530	892,700
2022-07-12	12.510	12.550	12.350	12.380	12.380	775,840
2022-07-11	12.760	12.860	12.470	12.510	12.510	937,075
2022-07-08	12.890	12.930	12.680	12.760	12.760	870,600
2022-07-07	12.640	12.830	12.530	12.760	12.760	1,264,868
2022-07-06	13.020	13.050	12.560	12.640	12.640	1,039,328
2022-07-05	13.140	13.230	12.770	12.890	12.890	1,100,760
2022-07-04	13.200	13.200	13.000	13.140	13.140	847,307
2022-07-01	13.140	13.340	13.000	13.120	13.120	967,960
2022-06-30	13.000	13.290	13.000	13.060	13.060	941,584
2022-06-29	13.390	13.550	12.960	12.960	12.960	1,281,380
2022-06-28	13.100	13.630	13.100	13.460	13.460	2,011,646
2022-06-27	13.300	13.360	13.000	13.060	13.060	1,052,800
2022-06-24	12.890	13.160	12.670	13.140	13.140	969,966
2022-06-23	12.750	12.860	12.530	12.850	12.850	1,095,440
2022-06-22	13.050	13.200	12.690	12.710	12.710	968,100
2022-06-21	13.220	13.260	12.930	13.070	13.070	1,056,720
2022-06-20	13.130	13.320	12.930	13.180	13.180	1,173,640
2022-06-17	13.170	13.270	12.900	13.030	13.030	1,070,700
2022-06-16	13.120	13.480	12.950	13.210	13.210	1,770,400
2022-06-15	13.550	13.550	13.100	13.120	13.120	1,967,233
2022-06-14	13.510	13.560	13.030	13.550	13.550	1,551,353
2022-06-13	13.480	13.680	13.280	13.520	13.520	1,442,758
2022-06-10	13.100	13.600	13.030	13.500	13.500	1,471,900
2022-06-09	13.150	13.560	13.150	13.220	13.220	1,568,740
2022-06-08	13.200	13.520	13.010	13.240	13.240	1,184,960
2022-06-07	13.560	13.560	13.120	13.350	13.350	857,000
2022-06-06	13.490	13.540	13.220	13.470	13.470	1,225,720
2022-06-02	13.300	13.350	13.130	13.240	13.240	897,300
2022-06-01	13.450	13.550	13.140	13.300	13.300	1,159,660
2022-05-31	13.550	14.060	13.310	13.410	13.410	1,642,120
2022-05-30	13.490	13.490	13.100	13.400	13.400	1,725,240
2022-05-27	13.000	13.450	12.890	13.220	13.220	2,062,180
2022-05-26	12.780	12.920	12.470	12.890	12.890	1,103,200
2022-05-25	12.490	12.810	12.480	12.770	12.770	899,433
2022-05-24	13.000	13.110	12.540	12.540	12.540	1,227,040
2022-05-23	12.990	13.260	12.880	13.000	13.000	1,401,720
2022-05-20	12.790	13.210	12.790	12.990	12.840	1,418,566
2022-05-19	12.820	12.990	12.600	12.850	12.702	1,093,020
2022-05-18	12.830	13.100	12.710	12.900	12.751	527,820
2022-05-17	12.850	13.060	12.670	12.830	12.682	542,240
2022-05-16	12.910	13.190	12.730	12.850	12.702	729,820
2022-05-13	12.780	13.070	12.700	12.810	12.662	726,240
2022-05-12	12.600	13.000	12.600	12.790	12.642	705,854
2022-05-11	12.710	13.200	12.660	12.710	12.563	1,068,560
2022-05-10	12.810	12.850	12.360	12.740	12.593	928,444
2022-05-09	12.650	13.040	12.510	12.750	12.603	691,840
2022-05-06	12.870	13.490	12.600	12.650	12.504	1,195,034
2022-05-05	12.190	13.140	12.090	12.970	12.820	1,637,038

← NewerPage 18 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.