Jiangsu Gaoke Petrochemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	17.600	17.950	17.470	17.760	17.555	652,010
2022-01-25	17.870	18.050	17.510	17.600	17.397	2,227,820
2022-01-24	17.520	17.800	17.360	17.690	17.486	1,444,273
2022-01-21	17.950	18.080	17.510	17.630	17.426	898,000
2022-01-20	18.120	18.290	17.670	18.000	17.792	1,279,880
2022-01-19	18.350	18.350	18.010	18.200	17.990	1,325,820
2022-01-18	18.410	18.420	18.110	18.350	18.138	912,500
2022-01-17	18.200	18.430	18.200	18.410	18.197	1,210,412
2022-01-14	18.210	18.490	18.210	18.360	18.148	1,222,760
2022-01-13	18.370	18.640	18.370	18.480	18.267	1,010,320
2022-01-12	18.240	18.500	18.200	18.470	18.257	1,313,313
2022-01-11	18.390	18.490	18.220	18.230	18.020	803,620
2022-01-10	18.430	18.490	18.230	18.350	18.138	1,204,000
2022-01-07	18.210	18.660	18.050	18.440	18.227	2,581,534
2022-01-06	18.790	20.310	18.210	18.440	18.227	4,873,534
2022-01-05	18.430	18.620	18.180	18.460	18.247	1,507,500
2022-01-04	18.070	18.480	17.980	18.430	18.217	1,871,510
2021-12-31	17.970	18.240	17.940	18.110	17.901	987,340
2021-12-30	17.800	18.080	17.770	18.000	17.792	807,220
2021-12-29	17.790	18.000	17.540	17.840	17.634	1,077,140
2021-12-28	17.700	17.880	17.400	17.770	17.565	1,080,760
2021-12-27	17.350	17.680	17.100	17.680	17.476	1,737,220
2021-12-24	17.890	18.090	17.300	17.330	17.130	2,217,360
2021-12-23	18.180	18.290	17.870	17.940	17.733	1,058,124
2021-12-22	18.210	18.350	18.120	18.250	18.039	693,440
2021-12-21	18.040	18.190	17.930	18.160	17.950	591,120
2021-12-20	17.870	18.220	17.760	18.040	17.832	900,920
2021-12-17	18.370	18.430	17.920	17.950	17.743	1,450,760
2021-12-16	18.400	18.620	18.280	18.400	18.188	828,258
2021-12-15	18.480	18.900	18.400	18.470	18.257	1,666,400
2021-12-14	18.400	18.530	18.250	18.500	18.286	619,440
2021-12-13	18.720	18.850	18.380	18.380	18.168	1,119,110
2021-12-10	18.890	19.160	18.690	18.820	18.603	1,316,760
2021-12-09	18.630	18.880	18.280	18.880	18.662	2,526,706
2021-12-08	18.700	18.870	18.480	18.630	18.415	913,180
2021-12-07	18.840	19.020	18.490	18.630	18.415	1,919,700
2021-12-06	19.290	19.550	18.860	18.880	18.662	1,801,070
2021-12-03	19.480	19.480	18.950	19.200	18.978	1,776,800
2021-12-02	19.030	19.620	18.880	19.410	19.186	2,527,214
2021-12-01	19.100	19.350	18.800	19.200	18.978	2,380,400
2021-11-30	18.290	19.550	18.100	19.010	18.791	4,038,482
2021-11-29	18.710	18.710	18.050	18.300	18.089	2,065,880
2021-11-26	19.240	19.280	18.730	19.070	18.850	1,742,660
2021-11-25	18.930	19.240	18.500	19.240	19.018	2,662,828
2021-11-24	18.810	19.280	18.600	18.920	18.702	1,924,360
2021-11-23	19.400	19.400	18.680	18.820	18.603	2,576,960
2021-11-22	19.100	19.790	18.920	19.450	19.225	2,778,960
2021-11-19	18.870	19.460	18.700	19.180	18.959	2,528,940
2021-11-18	19.190	19.350	18.830	18.870	18.652	2,011,160
2021-11-17	18.840	19.240	18.360	19.190	18.968	2,461,035
2021-11-16	19.270	19.270	18.580	18.710	18.494	2,734,540
2021-11-15	18.640	19.410	18.640	19.300	19.077	3,109,160
2021-11-12	18.360	19.170	18.240	18.900	18.682	4,293,588
2021-11-11	18.490	18.490	18.050	18.370	18.158	2,420,634
2021-11-10	17.850	18.450	17.670	18.160	17.950	2,618,655
2021-11-09	18.040	18.040	17.600	17.850	17.644	964,900
2021-11-08	17.780	18.080	17.700	17.900	17.693	843,797
2021-11-05	18.060	18.220	17.770	17.780	17.575	1,395,715
2021-11-04	18.140	18.280	17.880	18.060	17.852	1,269,760
2021-11-03	17.900	18.380	17.890	18.050	17.842	1,831,994

← NewerPage 20 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.