Jiangsu Gaoke Petrochemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.880	20.120	19.770	20.050	20.050	2,814,860
2025-10-24	20.090	20.100	19.730	19.830	19.830	2,417,260
2025-10-23	19.830	20.070	19.460	20.030	20.030	2,510,160
2025-10-22	20.000	20.040	19.560	19.780	19.780	3,312,800
2025-10-21	19.740	19.990	19.620	19.810	19.810	3,744,220
2025-10-20	19.920	20.030	19.610	19.800	19.800	3,011,000
2025-10-17	20.010	20.250	19.670	19.690	19.690	3,821,540
2025-10-16	21.170	21.180	19.800	19.920	19.920	5,317,200
2025-10-15	20.900	21.200	20.500	20.990	20.990	3,954,240
2025-10-14	21.440	21.680	20.530	20.560	20.560	4,742,100
2025-10-13	20.670	21.470	20.470	21.300	21.300	6,105,260
2025-10-10	21.740	22.080	21.360	21.360	21.360	6,675,698
2025-10-09	21.740	21.990	21.340	21.900	21.900	7,584,480
2025-09-30	21.880	22.470	21.580	21.740	21.740	12,707,140
2025-09-29	19.730	21.700	19.650	21.700	21.700	9,483,904
2025-09-26	19.040	20.200	19.020	19.730	19.730	5,972,200
2025-09-25	19.150	19.400	18.980	19.080	19.080	2,350,400
2025-09-24	18.890	19.350	18.760	19.220	19.220	2,163,140
2025-09-23	19.120	19.400	18.500	18.920	18.920	3,558,800
2025-09-22	19.430	19.500	19.050	19.250	19.250	2,541,940
2025-09-19	19.550	19.790	19.200	19.520	19.520	3,559,372
2025-09-18	20.310	20.570	19.310	19.560	19.560	5,829,000
2025-09-17	20.090	20.440	19.790	20.310	20.310	5,376,662
2025-09-16	20.210	20.390	19.880	20.060	20.060	3,831,060
2025-09-15	20.200	20.420	20.000	20.120	20.120	3,877,026
2025-09-12	20.800	20.800	20.130	20.220	20.220	5,180,885
2025-09-11	20.490	20.790	19.960	20.650	20.650	5,219,037
2025-09-10	20.700	20.880	20.310	20.500	20.500	3,925,322
2025-09-09	21.020	21.250	20.510	20.620	20.620	6,006,680
2025-09-08	20.210	21.300	20.190	21.060	21.060	9,276,900
2025-09-05	19.820	20.230	19.180	20.210	20.210	6,789,600
2025-09-04	20.420	21.090	19.500	19.810	19.810	10,091,800
2025-09-03	20.680	21.380	20.000	20.200	20.200	10,781,880
2025-09-02	20.540	21.500	19.910	20.940	20.940	16,119,900
2025-09-01	20.340	20.600	19.800	19.900	19.900	7,876,640
2025-08-29	20.560	20.560	19.800	20.340	20.340	10,587,360
2025-08-28	20.680	21.500	19.960	20.300	20.300	18,857,859
2025-08-27	19.000	20.680	18.820	20.680	20.680	20,816,170
2025-08-26	18.830	19.050	18.690	18.800	18.800	3,617,208
2025-08-25	18.890	19.090	18.600	18.930	18.930	4,854,200
2025-08-22	19.000	19.030	18.820	18.880	18.880	3,341,040
2025-08-21	18.810	19.260	18.720	18.880	18.880	5,209,120
2025-08-20	18.560	18.940	18.330	18.800	18.800	4,545,926
2025-08-19	18.440	18.640	18.300	18.560	18.560	3,477,080
2025-08-18	18.540	18.570	18.300	18.420	18.420	3,616,920
2025-08-15	18.500	18.770	18.220	18.420	18.420	4,038,460
2025-08-14	18.810	18.930	18.440	18.530	18.530	3,588,600
2025-08-13	18.970	19.440	18.750	18.810	18.810	6,197,060
2025-08-12	19.100	19.130	18.810	18.890	18.890	3,300,513
2025-08-11	18.390	19.300	18.280	19.140	19.140	7,994,900
2025-08-08	18.300	18.320	18.040	18.320	18.320	2,610,340
2025-08-07	18.240	18.470	18.180	18.210	18.210	3,175,720
2025-08-06	18.370	18.390	18.160	18.280	18.280	2,938,380
2025-08-05	18.320	18.350	18.080	18.330	18.330	3,615,340
2025-08-04	18.250	18.460	18.100	18.260	18.260	3,556,490
2025-08-01	18.360	19.030	18.240	18.530	18.530	5,715,380
2025-07-31	18.170	18.380	18.000	18.320	18.320	4,289,420
2025-07-30	18.330	18.390	18.170	18.290	18.290	3,513,760
2025-07-29	18.890	19.040	18.140	18.260	18.260	7,825,958
2025-07-28	19.110	19.630	18.980	19.120	19.120	8,489,750

← NewerPage 5 of 21 · 1,214 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.