Jiangsu Gaoke Petrochemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.830	19.830	18.900	19.010	19.010	11,798,050
2025-07-24	20.840	21.050	19.670	19.970	19.970	16,069,280
2025-07-23	21.020	21.050	19.870	21.050	21.050	11,029,210
2025-07-15	18.990	19.260	18.720	19.140	19.140	3,886,560
2025-07-14	18.530	19.140	18.530	18.900	18.900	4,284,960
2025-07-11	17.970	18.750	17.870	18.520	18.520	5,212,840
2025-07-10	18.000	18.120	17.710	17.970	17.970	2,565,600
2025-07-09	17.930	18.100	17.900	17.940	17.940	1,983,622
2025-07-08	18.110	18.180	17.900	17.940	17.940	2,253,239
2025-07-07	18.070	18.250	17.900	18.090	18.090	1,934,333
2025-07-04	18.410	18.570	17.940	17.940	17.940	3,542,860
2025-07-03	18.450	18.660	18.300	18.440	18.440	2,271,100
2025-07-02	18.560	18.750	18.260	18.470	18.470	3,689,800
2025-07-01	18.640	19.180	18.260	18.560	18.560	4,031,320
2025-06-30	19.320	19.320	18.160	18.640	18.640	6,818,860
2025-06-27	19.060	19.300	19.000	19.210	19.210	3,164,860
2025-06-26	19.010	19.460	18.900	18.970	18.970	2,704,980
2025-06-25	19.020	19.240	18.880	19.040	19.040	2,745,780
2025-06-24	18.830	19.020	18.580	19.000	19.000	3,274,140
2025-06-23	18.110	18.860	18.110	18.800	18.800	3,015,500
2025-06-20	18.800	18.860	18.200	18.290	18.290	2,642,060
2025-06-19	19.090	19.190	18.650	18.730	18.730	2,724,480
2025-06-18	19.270	19.300	18.820	19.100	19.100	3,382,030
2025-06-17	19.170	19.290	19.000	19.270	19.270	3,025,098
2025-06-16	19.060	19.270	18.520	19.040	19.040	4,128,470
2025-06-13	19.540	19.790	18.910	19.030	19.030	4,685,908
2025-06-12	18.850	19.620	18.740	19.450	19.450	5,323,670
2025-06-11	18.900	19.080	18.700	19.050	19.050	3,470,800
2025-06-10	19.130	19.350	18.610	18.810	18.810	4,098,790
2025-06-09	19.300	19.300	19.000	19.160	19.160	3,500,300
2025-06-06	19.130	19.510	19.030	19.300	19.300	3,987,200
2025-06-05	19.460	19.720	19.000	19.170	19.170	6,424,800
2025-06-04	19.050	19.500	18.830	19.400	19.400	4,818,280
2025-06-03	18.820	19.080	18.690	19.070	19.070	3,953,600
2025-05-30	19.490	19.600	18.820	18.820	18.820	8,315,871
2025-05-29	18.080	19.890	18.080	19.890	19.890	9,356,301
2025-05-28	18.460	18.610	18.000	18.080	18.080	2,470,361
2025-05-27	18.300	18.560	18.270	18.440	18.440	2,351,100
2025-05-26	18.410	18.680	18.200	18.380	18.380	2,946,760
2025-05-23	18.500	19.180	18.180	18.450	18.450	3,918,881
2025-05-22	18.420	19.150	18.250	18.650	18.650	4,569,160
2025-05-21	18.650	18.750	18.300	18.490	18.490	2,886,940
2025-05-20	18.090	18.880	18.090	18.750	18.750	5,205,180
2025-05-19	18.010	18.680	17.560	18.370	18.370	7,437,063
2025-05-16	17.340	17.340	17.000	17.160	17.160	1,996,180
2025-05-15	17.380	17.570	17.200	17.240	17.240	1,672,280
2025-05-14	17.540	17.540	17.100	17.290	17.290	1,819,800
2025-05-13	17.800	17.900	17.400	17.450	17.450	2,239,960
2025-05-12	17.660	17.850	17.540	17.700	17.700	2,018,760
2025-05-09	17.750	18.100	17.550	17.680	17.680	3,549,736
2025-05-08	17.400	17.880	17.150	17.730	17.730	3,238,656
2025-05-07	17.000	17.660	16.880	17.480	17.480	5,663,876
2025-05-06	17.000	17.120	16.800	16.870	16.870	3,776,580
2025-04-30	16.450	17.160	16.280	16.920	16.920	4,528,000
2025-04-29	16.220	16.930	16.080	16.450	16.450	5,009,080
2025-04-28	16.180	16.630	15.800	16.000	16.000	2,228,420
2025-04-25	16.460	16.580	16.050	16.140	16.140	2,006,240
2025-04-24	16.010	17.040	16.010	16.420	16.420	4,893,420
2025-04-23	15.590	16.060	15.530	15.940	15.940	2,321,160
2025-04-22	15.890	15.890	15.370	15.470	15.470	1,980,420

← NewerPage 6 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.