Jiangsu Gaoke Petrochemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	21.560	21.930	21.400	21.840	21.840	2,037,640
2026-01-20	22.150	22.150	21.580	21.730	21.730	2,673,200
2026-01-19	21.740	22.160	21.450	22.160	22.160	2,860,422
2026-01-16	21.500	21.860	21.370	21.730	21.730	2,943,960
2026-01-15	21.350	21.650	21.120	21.370	21.370	1,846,220
2026-01-14	21.610	21.710	21.040	21.380	21.380	3,763,940
2026-01-13	21.540	21.860	21.320	21.590	21.590	3,284,080
2026-01-12	21.850	21.930	21.050	21.550	21.550	4,244,040
2026-01-09	21.780	21.900	21.400	21.750	21.750	3,684,300
2026-01-08	20.850	21.950	20.710	21.790	21.790	5,090,740
2026-01-07	21.100	21.150	20.740	20.820	20.820	2,994,620
2026-01-06	21.140	21.330	21.000	21.150	21.150	2,415,460
2026-01-05	21.130	21.290	20.900	21.120	21.120	2,751,320
2025-12-31	20.960	21.310	20.620	21.140	21.140	2,894,664
2025-12-30	20.880	21.130	20.610	20.790	20.790	2,305,240
2025-12-29	21.000	21.180	20.760	20.970	20.970	2,237,550
2025-12-26	21.350	21.370	20.860	21.060	21.060	2,424,800
2025-12-25	21.000	21.680	20.880	21.350	21.350	3,395,120
2025-12-24	20.950	21.080	20.620	21.010	21.010	2,295,280
2025-12-23	20.700	20.930	20.330	20.750	20.750	2,651,899
2025-12-22	21.100	21.190	20.630	20.780	20.780	2,409,420
2025-12-19	20.510	21.080	20.420	21.010	21.010	2,275,826
2025-12-18	20.460	20.620	20.320	20.500	20.500	1,438,800
2025-12-17	20.160	20.510	19.930	20.510	20.510	2,366,440
2025-12-16	20.980	20.990	20.090	20.110	20.110	2,856,000
2025-12-15	20.680	21.100	20.350	20.930	20.930	2,931,360
2025-12-12	20.800	21.440	20.520	20.670	20.670	3,359,025
2025-12-11	21.300	21.300	20.620	20.810	20.810	3,480,680
2025-12-10	21.450	21.540	21.040	21.220	21.220	2,868,220
2025-12-09	21.420	21.770	21.240	21.540	21.540	3,648,180
2025-12-08	21.200	21.500	20.810	21.440	21.440	4,824,861
2025-12-05	21.160	21.650	20.820	20.960	20.960	5,471,090
2025-12-04	21.580	21.850	21.150	21.230	21.230	4,422,570
2025-12-03	22.590	22.590	21.500	21.690	21.690	7,586,280
2025-12-02	23.850	23.850	22.140	22.590	22.590	13,579,530
2025-12-01	22.160	24.090	22.160	24.090	24.090	3,859,740
2025-11-28	20.860	22.140	20.750	21.900	21.900	4,582,300
2025-11-27	20.490	21.100	20.370	20.880	20.880	3,054,441
2025-11-26	20.520	20.780	20.350	20.490	20.490	2,432,400
2025-11-25	20.450	21.180	20.310	20.550	20.550	3,035,170
2025-11-24	20.690	20.840	19.730	20.290	20.290	3,549,140
2025-11-21	21.490	21.900	20.050	20.570	20.570	4,449,560
2025-11-20	22.050	22.190	21.330	21.670	21.670	2,904,192
2025-11-19	22.200	22.280	21.580	21.810	21.810	3,146,920
2025-11-18	22.970	23.050	22.000	22.200	22.200	4,668,380
2025-11-17	23.200	24.300	22.400	22.800	22.800	6,459,640
2025-11-14	22.080	23.340	21.860	22.770	22.770	6,610,760
2025-11-13	21.610	22.390	21.420	22.130	22.130	5,641,660
2025-11-12	21.900	22.200	21.410	21.680	21.680	4,830,830
2025-11-11	20.780	22.260	20.760	21.520	21.520	7,086,080
2025-11-10	20.510	21.020	20.360	20.720	20.720	3,094,460
2025-11-07	20.840	20.860	20.450	20.520	20.520	2,828,860
2025-11-06	20.650	20.980	20.320	20.840	20.840	3,774,080
2025-11-05	20.480	20.830	20.250	20.620	20.620	3,082,770
2025-11-04	20.380	20.840	20.150	20.500	20.500	3,424,960
2025-11-03	20.550	20.650	20.110	20.380	20.380	2,944,680
2025-10-31	20.140	20.630	19.980	20.400	20.400	4,097,000
2025-10-30	20.150	20.680	19.830	20.140	20.140	4,433,921
2025-10-29	19.940	20.180	19.760	19.950	19.950	3,185,660
2025-10-28	20.050	20.550	19.900	19.980	19.980	2,795,780

← NewerPage 4 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.