Jiangsu Gaoke Petrochemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	15.990	16.000	15.600	15.800	15.800	2,103,518
2025-04-18	16.260	16.260	15.700	16.010	16.010	2,690,160
2025-04-17	16.300	16.610	16.010	16.240	16.240	1,883,500
2025-04-16	16.730	16.870	16.120	16.220	16.220	2,290,449
2025-04-15	16.690	17.190	16.690	16.810	16.810	2,637,760
2025-04-14	15.880	16.860	15.880	16.690	16.690	3,325,920
2025-04-11	15.830	16.200	15.660	15.880	15.880	2,714,120
2025-04-10	16.000	16.610	16.000	16.120	16.120	4,568,500
2025-04-09	15.070	16.080	13.930	15.980	15.980	3,566,600
2025-04-08	15.550	15.870	15.010	15.230	15.230	3,257,120
2025-04-07	15.890	16.700	15.550	15.550	15.550	5,690,895
2025-04-03	17.560	17.800	17.250	17.280	17.280	1,697,000
2025-04-02	17.750	18.090	17.500	17.700	17.700	1,363,040
2025-04-01	17.960	18.140	17.810	17.870	17.870	1,193,440
2025-03-31	17.910	17.930	17.270	17.900	17.900	1,930,780
2025-03-28	18.190	18.340	17.900	17.910	17.910	1,349,880
2025-03-27	17.870	18.330	17.500	18.180	18.180	2,205,560
2025-03-26	17.800	18.090	17.560	17.930	17.930	1,234,440
2025-03-25	17.830	17.940	17.500	17.780	17.780	1,736,620
2025-03-24	18.540	18.570	17.530	17.870	17.870	3,075,370
2025-03-21	18.900	18.900	18.280	18.530	18.530	2,560,878
2025-03-20	18.830	18.950	18.500	18.790	18.790	2,381,640
2025-03-19	19.620	19.700	18.750	18.830	18.830	5,301,580
2025-03-18	19.800	19.960	19.630	19.710	19.710	2,421,340
2025-03-17	19.620	20.150	19.470	19.970	19.970	3,388,142
2025-03-14	19.720	19.860	19.420	19.590	19.590	2,437,820
2025-03-13	20.390	20.390	19.380	19.720	19.720	3,310,680
2025-03-12	20.000	20.550	19.600	20.310	20.310	4,046,020
2025-03-11	19.980	20.140	19.440	19.800	19.800	4,116,180
2025-03-10	20.730	21.060	20.150	20.210	20.210	4,845,060
2025-03-07	20.400	21.180	19.940	20.750	20.750	5,817,780
2025-03-06	20.400	20.700	20.250	20.420	20.420	4,992,360
2025-03-05	20.290	21.100	20.180	20.400	20.400	6,790,140
2025-03-04	20.290	20.400	19.900	20.300	20.300	5,189,033
2025-03-03	20.310	20.550	19.300	20.100	20.100	6,928,993
2025-02-28	20.580	21.990	19.720	20.310	20.310	14,648,570
2025-02-27	18.520	20.420	18.300	20.420	20.420	8,841,301
2025-02-26	18.290	18.650	18.130	18.560	18.560	3,572,985
2025-02-25	18.000	18.480	18.000	18.240	18.240	2,174,220
2025-02-24	18.500	18.650	18.100	18.270	18.270	3,743,020
2025-02-21	18.830	19.080	18.470	18.670	18.670	5,226,780
2025-02-20	17.770	18.740	17.490	18.520	18.520	4,252,866
2025-02-19	17.490	17.850	17.490	17.730	17.730	2,517,298
2025-02-18	18.290	18.290	17.390	17.500	17.500	3,981,982
2025-02-17	18.140	18.490	17.800	18.300	18.300	3,378,400
2025-02-14	18.200	18.780	18.200	18.270	18.270	3,957,927
2025-02-13	18.390	18.720	17.800	18.180	18.180	5,317,047
2025-02-12	18.450	18.580	18.040	18.330	18.330	3,790,500
2025-02-11	19.000	19.140	18.240	18.380	18.380	4,766,680
2025-02-10	19.000	19.170	18.400	19.050	19.050	9,510,830
2025-02-07	17.280	19.000	17.140	18.890	18.890	13,075,990
2025-02-06	17.000	17.440	16.930	17.270	17.270	3,122,075
2025-02-05	16.760	17.050	16.460	16.980	16.980	2,082,140
2025-01-27	16.920	17.150	16.380	16.580	16.580	2,959,527
2025-01-24	17.180	17.290	16.710	16.920	16.920	3,716,581
2025-01-23	17.160	17.720	16.900	17.150	17.150	4,241,723
2025-01-22	17.840	17.880	16.940	17.140	17.140	4,556,640
2025-01-21	17.990	18.280	17.630	17.960	17.960	3,852,840
2025-01-20	18.190	18.350	17.910	18.140	18.140	3,822,260
2025-01-17	18.030	18.180	17.460	18.090	18.090	4,376,040

← NewerPage 7 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.