Jiangsu Gaoke Petrochemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.520	13.840	13.400	13.440	13.440	2,014,400
2026-07-21	14.000	14.270	13.040	13.700	13.700	2,802,711
2026-07-20	14.620	15.120	13.800	14.000	14.000	3,283,400
2026-07-17	15.290	15.600	14.310	14.620	14.620	2,337,980
2026-07-16	15.110	15.780	14.970	15.260	15.260	2,706,200
2026-07-15	14.810	15.340	14.810	14.930	14.930	1,924,280
2026-07-14	14.470	15.060	14.160	14.800	14.800	1,862,300
2026-07-13	15.060	15.150	14.450	14.500	14.500	1,876,400
2026-07-10	14.700	15.220	14.440	15.080	15.080	1,957,018
2026-07-09	14.910	15.210	14.430	14.710	14.710	2,008,800
2026-07-08	15.310	15.360	14.860	14.900	14.900	2,317,782
2026-07-07	15.790	15.880	15.100	15.310	15.310	1,985,700
2026-07-06	15.590	16.600	15.590	15.890	15.890	3,051,200
2026-07-03	15.740	16.000	15.620	15.640	15.640	1,473,300
2026-07-02	15.730	16.360	15.510	15.700	15.700	2,336,749
2026-07-01	15.140	16.020	15.010	15.730	15.730	3,433,156
2026-06-30	15.450	15.840	15.000	15.200	15.200	2,728,149
2026-06-29	16.010	16.190	15.280	15.380	15.380	3,303,600
2026-06-26	17.130	17.130	16.050	16.050	16.050	2,103,749
2026-06-25	17.230	17.320	16.350	16.820	16.820	3,346,760
2026-06-24	17.100	18.320	17.100	17.140	17.140	3,680,334
2026-06-23	16.860	17.460	16.860	17.070	17.070	2,385,095
2026-06-22	17.060	17.740	16.550	17.080	17.080	3,769,337
2026-06-18	16.350	18.000	15.950	17.250	17.250	5,683,101
2026-06-17	17.110	17.230	16.300	16.360	16.360	2,785,281
2026-06-16	17.860	18.050	17.140	17.240	17.240	2,541,241
2026-06-15	17.540	17.970	17.110	17.930	17.930	2,805,222
2026-06-12	17.170	17.500	16.870	17.320	17.320	1,735,700
2026-06-11	16.550	16.930	16.330	16.870	16.870	2,458,300
2026-06-10	16.740	17.090	16.300	16.530	16.530	2,236,000
2026-06-09	17.500	17.600	16.920	17.000	17.000	1,962,614
2026-06-08	17.750	17.950	16.910	17.250	17.250	3,519,000
2026-06-05	18.300	18.410	17.830	18.130	18.130	2,288,780
2026-06-04	18.730	18.890	18.180	18.370	18.370	2,417,540
2026-06-03	19.150	19.190	18.710	18.860	18.860	3,005,040
2026-06-02	19.400	19.400	18.780	19.160	19.160	3,060,257
2026-06-01	19.000	19.870	18.530	19.360	19.360	4,141,349
2026-05-29	19.550	19.690	18.920	18.990	18.990	3,549,956
2026-05-28	19.700	19.750	19.220	19.560	19.560	2,978,880
2026-05-27	20.350	20.360	19.300	19.770	19.770	5,279,194
2026-05-26	19.480	21.210	19.370	20.350	20.350	8,385,520
2026-05-25	19.280	19.310	18.770	19.300	19.300	2,791,160
2026-05-22	18.950	19.500	18.740	19.260	19.260	2,587,120
2026-05-21	19.600	19.830	18.910	18.910	18.910	3,333,105
2026-05-20	19.430	19.720	19.200	19.600	19.600	2,279,360
2026-05-19	19.610	20.000	19.190	19.360	19.360	3,128,240
2026-05-18	19.450	19.580	19.160	19.400	19.400	1,990,300
2026-05-15	20.110	20.110	19.350	19.590	19.590	2,345,320
2026-05-14	19.800	20.240	19.310	19.770	19.770	3,598,989
2026-05-13	19.990	20.050	19.610	19.760	19.760	2,960,520
2026-05-12	20.480	20.480	19.870	20.050	20.050	2,943,403
2026-05-11	20.330	20.850	20.230	20.460	20.460	2,878,400
2026-05-08	20.090	20.500	19.930	20.330	20.330	2,814,940
2026-05-07	19.700	20.370	19.630	20.100	20.100	3,742,795
2026-05-06	20.300	20.390	19.500	19.600	19.600	4,764,633
2026-04-30	20.310	20.560	20.000	20.250	20.250	3,190,440
2026-04-29	20.250	20.450	19.900	20.260	20.260	3,003,240
2026-04-28	20.620	20.790	20.070	20.250	20.250	3,917,623
2026-04-27	20.370	20.980	20.110	20.840	20.840	3,602,220
2026-04-24	20.430	20.450	20.050	20.320	20.320	1,869,900

← NewerPage 2 of 21 · 1,213 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.