Jiangsu Gaoke Petrochemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	11.840	12.450	11.590	12.120	11.980	1,597,060
2022-04-28	12.900	12.900	11.520	11.580	11.446	1,332,360
2022-04-27	11.780	12.190	11.300	12.100	11.960	1,393,120
2022-04-26	12.600	13.000	11.750	11.790	11.654	1,802,780
2022-04-25	13.710	13.820	12.470	12.500	12.356	1,633,260
2022-04-22	14.180	14.290	13.800	13.860	13.700	1,091,660
2022-04-21	14.830	14.900	14.010	14.180	14.016	1,232,100
2022-04-20	15.040	15.270	14.650	14.650	14.481	987,400
2022-04-19	14.210	15.110	14.210	15.060	14.886	1,440,420
2022-04-18	15.480	15.500	14.500	14.650	14.481	2,355,160
2022-04-15	16.270	16.270	15.560	15.590	15.410	1,367,960
2022-04-14	16.480	16.480	16.030	16.090	15.904	853,804
2022-04-13	16.650	16.700	16.270	16.380	16.191	1,231,080
2022-04-12	16.330	16.530	15.850	16.500	16.310	875,740
2022-04-11	16.400	16.500	16.120	16.130	15.944	997,260
2022-04-08	16.640	16.950	16.350	16.400	16.211	1,210,820
2022-04-07	17.190	17.190	16.700	16.720	16.527	1,068,060
2022-04-06	16.820	17.320	16.710	17.140	16.942	1,464,060
2022-04-01	16.980	17.030	16.780	16.820	16.626	982,340
2022-03-31	17.140	17.140	16.930	17.070	16.873	1,111,654
2022-03-30	17.300	17.350	16.950	17.140	16.942	2,123,254
2022-03-29	16.500	17.400	16.200	17.160	16.962	4,306,443
2022-03-28	16.500	16.700	16.110	16.500	16.310	1,088,980
2022-03-25	16.660	16.820	16.500	16.570	16.379	1,048,860
2022-03-24	17.000	17.080	16.560	16.620	16.428	1,777,340
2022-03-23	17.160	17.160	16.800	16.950	16.754	1,608,900
2022-03-22	16.910	17.300	16.900	17.160	16.962	2,122,560
2022-03-21	16.910	17.320	16.730	17.000	16.804	2,995,940
2022-03-18	16.510	16.970	16.510	16.850	16.655	1,361,440
2022-03-17	16.770	16.880	16.400	16.540	16.349	1,968,974
2022-03-16	16.980	16.980	16.100	16.510	16.319	2,031,320
2022-03-15	17.000	17.290	16.360	16.410	16.221	2,879,400
2022-03-14	17.570	17.640	17.020	17.020	16.824	1,873,420
2022-03-11	17.330	17.680	16.590	17.550	17.347	3,619,280
2022-03-10	18.000	18.000	17.210	17.500	17.298	4,606,994
2022-03-09	18.600	18.780	17.100	17.610	17.407	3,998,674
2022-03-08	18.560	19.000	18.360	18.550	18.336	1,774,700
2022-03-07	18.970	19.390	18.660	18.820	18.603	3,332,960
2022-03-04	19.400	19.400	18.770	18.880	18.662	3,293,800
2022-03-03	19.780	19.780	19.160	19.510	19.285	5,165,600
2022-03-02	19.110	19.600	19.020	19.430	19.206	7,164,014
2022-03-01	18.980	19.180	18.680	18.820	18.603	2,641,560
2022-02-28	18.880	19.500	18.520	18.720	18.504	3,867,560
2022-02-25	18.390	19.000	17.900	18.800	18.583	5,953,218
2022-02-24	17.800	18.380	17.430	18.190	17.980	3,669,168
2022-02-23	17.680	17.880	17.570	17.870	17.664	887,600
2022-02-22	17.850	17.880	17.460	17.670	17.466	929,560
2022-02-21	17.690	17.840	17.600	17.800	17.595	781,995
2022-02-18	17.670	17.800	17.480	17.750	17.545	695,560
2022-02-17	17.800	18.070	17.630	17.690	17.486	1,030,440
2022-02-16	17.750	17.900	17.660	17.800	17.595	812,233
2022-02-15	18.000	18.070	17.600	17.680	17.476	1,070,733
2022-02-14	18.430	18.430	17.860	17.970	17.763	1,507,180
2022-02-11	18.310	18.510	18.050	18.290	18.079	1,593,320
2022-02-10	18.430	18.700	18.180	18.310	18.099	1,121,620
2022-02-09	18.120	18.430	18.020	18.260	18.049	1,612,880
2022-02-08	17.930	18.370	17.620	18.170	17.960	2,049,460
2022-02-07	17.890	17.920	17.440	17.730	17.525	1,409,620
2022-01-28	17.360	17.730	17.300	17.620	17.417	1,445,980
2022-01-27	17.780	17.920	17.300	17.360	17.160	796,120

← NewerPage 19 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.