Jiangsu Gaoke Petrochemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.430	20.450	20.050	20.320	20.320	1,869,900
2026-04-23	20.450	20.980	19.910	20.450	20.450	5,034,820
2026-04-22	20.400	20.520	20.120	20.250	20.250	2,321,100
2026-04-21	20.600	20.690	20.280	20.400	20.400	1,869,600
2026-04-20	20.920	20.970	20.570	20.580	20.580	2,470,140
2026-04-17	20.630	21.060	20.210	20.810	20.810	3,550,040
2026-04-16	20.600	20.740	20.280	20.570	20.570	2,268,940
2026-04-15	21.100	21.100	20.510	20.630	20.630	3,293,040
2026-04-14	20.600	21.560	20.390	21.090	21.090	5,132,601
2026-04-13	21.400	21.400	20.350	20.410	20.410	4,277,883
2026-04-10	21.390	21.850	21.000	21.410	21.410	3,508,000
2026-04-09	21.500	21.610	20.950	21.360	21.360	5,623,748
2026-04-08	20.740	21.100	20.600	20.990	20.990	3,860,460
2026-04-07	19.500	20.590	19.300	20.360	20.360	3,514,120
2026-04-03	20.170	20.200	19.350	19.510	19.510	2,329,041
2026-04-02	20.470	20.870	19.880	20.170	20.170	3,450,940
2026-04-01	19.630	21.000	19.600	20.470	20.470	5,210,500
2026-03-31	19.700	19.940	19.350	19.450	19.450	1,923,300
2026-03-30	19.210	19.600	19.100	19.590	19.590	2,164,940
2026-03-27	18.880	19.490	18.880	19.430	19.430	1,948,720
2026-03-26	19.410	19.700	19.000	19.100	19.100	2,106,040
2026-03-25	19.510	19.780	19.320	19.500	19.500	2,511,100
2026-03-24	18.900	19.440	18.460	19.410	19.410	3,349,634
2026-03-23	19.960	19.960	18.080	18.350	18.350	5,031,945
2026-03-20	20.640	20.700	19.980	20.060	20.060	2,671,220
2026-03-19	20.930	20.930	20.500	20.550	20.550	2,003,700
2026-03-18	20.580	21.130	20.350	21.060	21.060	2,220,542
2026-03-17	21.120	21.120	20.560	20.580	20.580	2,209,723
2026-03-16	21.010	21.440	20.630	20.960	20.960	2,808,580
2026-03-13	20.670	21.450	20.580	20.980	20.980	3,513,620
2026-03-12	21.260	21.740	20.510	20.660	20.660	4,225,120
2026-03-11	22.380	22.390	21.120	21.350	21.350	4,678,616
2026-03-10	22.020	22.390	21.410	22.160	22.160	3,911,520
2026-03-09	22.070	22.590	21.630	21.710	21.710	3,844,380
2026-03-06	21.900	22.420	21.760	22.300	22.300	2,277,161
2026-03-05	22.330	22.380	21.750	21.860	21.860	2,353,180
2026-03-04	22.110	22.330	21.690	21.950	21.950	2,559,587
2026-03-03	23.200	23.280	22.120	22.150	22.150	3,992,400
2026-03-02	23.090	23.450	22.630	23.100	23.100	4,205,420
2026-02-27	23.020	23.280	22.820	23.170	23.170	2,870,880
2026-02-26	23.160	23.280	22.730	23.000	23.000	2,908,060
2026-02-25	22.500	23.160	22.400	22.980	22.980	4,285,920
2026-02-24	21.920	22.660	21.590	22.500	22.500	3,833,100
2026-02-13	21.610	22.030	21.500	21.700	21.700	2,126,880
2026-02-12	21.720	21.920	21.320	21.640	21.640	2,611,900
2026-02-11	22.000	22.110	21.700	21.750	21.750	2,099,300
2026-02-10	21.870	22.220	21.740	21.880	21.880	1,966,840
2026-02-09	22.090	22.270	21.650	21.880	21.880	2,444,220
2026-02-06	21.580	22.200	21.520	21.960	21.960	2,231,700
2026-02-05	22.180	22.180	21.600	21.680	21.680	1,676,200
2026-02-04	22.030	22.540	21.870	22.010	22.010	2,223,000
2026-02-03	21.820	22.100	21.610	21.970	21.970	1,704,180
2026-02-02	21.920	22.310	21.740	21.800	21.800	2,741,520
2026-01-30	21.610	22.080	21.480	21.870	21.870	2,650,500
2026-01-29	22.150	22.270	21.490	21.640	21.640	2,723,400
2026-01-28	22.940	22.940	22.020	22.180	22.180	2,778,260
2026-01-27	22.610	22.850	21.900	22.540	22.540	3,442,160
2026-01-26	22.440	23.090	22.340	22.860	22.860	4,863,922
2026-01-23	22.560	22.560	22.200	22.410	22.410	2,782,780
2026-01-22	21.950	22.540	21.710	22.410	22.410	3,978,600

← NewerPage 3 of 5 · 243 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.