Jiangsu Gaoke Petrochemical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-02 | 17.870 | 18.220 | 17.600 | 17.900 | 17.693 | 1,598,680 |
| 2021-11-01 | 17.700 | 18.050 | 17.300 | 17.880 | 17.674 | 1,234,758 |
| 2021-10-29 | 17.690 | 17.900 | 16.400 | 17.720 | 17.515 | 2,442,359 |
| 2021-10-28 | 17.940 | 18.150 | 17.700 | 17.700 | 17.496 | 1,451,100 |
| 2021-10-27 | 18.100 | 18.170 | 17.560 | 18.040 | 17.832 | 1,315,140 |
| 2021-10-26 | 18.060 | 18.250 | 17.710 | 18.080 | 17.871 | 1,359,698 |
| 2021-10-25 | 17.530 | 18.380 | 17.250 | 18.100 | 17.891 | 1,946,598 |
| 2021-10-22 | 17.800 | 18.190 | 17.210 | 17.520 | 17.318 | 1,525,880 |
| 2021-10-21 | 17.720 | 18.030 | 17.580 | 17.800 | 17.595 | 1,095,435 |
| 2021-10-20 | 18.550 | 18.550 | 17.720 | 17.720 | 17.515 | 1,743,620 |
| 2021-10-19 | 18.120 | 18.600 | 17.800 | 18.470 | 18.257 | 2,521,119 |
| 2021-10-18 | 18.100 | 18.470 | 17.980 | 18.330 | 18.118 | 1,700,358 |
| 2021-10-15 | 17.960 | 18.160 | 17.750 | 17.990 | 17.782 | 697,618 |
| 2021-10-14 | 17.900 | 18.120 | 17.710 | 17.980 | 17.772 | 721,180 |
← NewerPage 21 of 21 · 1,214 trading days
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.