Jiangsu Gaoke Petrochemical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 17.810 | 18.100 | 17.510 | 18.030 | 18.030 | 3,902,460 |
| 2025-01-15 | 17.790 | 18.500 | 17.600 | 17.660 | 17.660 | 4,541,900 |
| 2025-01-14 | 17.500 | 18.010 | 17.290 | 17.870 | 17.870 | 5,012,624 |
| 2025-01-13 | 17.700 | 17.870 | 16.710 | 17.280 | 17.280 | 6,234,343 |
| 2025-01-10 | 18.350 | 19.200 | 17.900 | 17.920 | 17.920 | 5,668,924 |
| 2025-01-09 | 18.750 | 19.070 | 18.130 | 18.340 | 18.340 | 6,654,729 |
| 2025-01-08 | 18.500 | 18.680 | 17.500 | 18.440 | 18.440 | 9,184,860 |
| 2025-01-07 | 17.200 | 18.480 | 16.910 | 18.360 | 18.360 | 8,488,261 |
| 2025-01-06 | 17.630 | 18.630 | 17.010 | 17.130 | 17.130 | 8,325,245 |
| 2025-01-03 | 18.870 | 19.230 | 17.680 | 17.910 | 17.910 | 10,218,100 |
| 2025-01-02 | 17.510 | 19.210 | 17.500 | 19.210 | 19.210 | 9,363,600 |
| 2024-12-31 | 18.390 | 18.500 | 17.460 | 17.460 | 17.460 | 5,473,420 |
| 2024-12-30 | 17.940 | 18.770 | 17.920 | 18.130 | 18.130 | 11,057,780 |
| 2024-12-27 | 16.560 | 18.190 | 16.480 | 18.190 | 18.190 | 9,871,880 |
| 2024-12-26 | 16.460 | 16.880 | 16.460 | 16.540 | 16.540 | 1,779,601 |
| 2024-12-25 | 17.040 | 17.110 | 16.210 | 16.610 | 16.610 | 3,151,536 |
| 2024-12-24 | 17.100 | 17.300 | 16.660 | 17.110 | 17.110 | 2,447,740 |
| 2024-12-23 | 17.850 | 17.970 | 16.930 | 17.170 | 17.170 | 4,662,800 |
| 2024-12-20 | 16.910 | 18.100 | 16.800 | 17.880 | 17.880 | 5,338,620 |
| 2024-12-19 | 17.460 | 17.460 | 16.800 | 16.890 | 16.890 | 3,704,034 |
| 2024-12-18 | 17.220 | 18.490 | 16.980 | 17.450 | 17.450 | 5,419,260 |
| 2024-12-17 | 18.130 | 18.130 | 16.920 | 16.990 | 16.990 | 4,737,740 |
| 2024-12-16 | 18.130 | 18.330 | 17.800 | 18.130 | 18.130 | 3,341,340 |
| 2024-12-13 | 18.450 | 18.500 | 17.930 | 18.130 | 18.130 | 4,800,140 |
| 2024-12-12 | 17.440 | 18.470 | 17.280 | 18.420 | 18.420 | 8,600,380 |
| 2024-12-11 | 16.980 | 17.570 | 16.720 | 17.440 | 17.440 | 4,650,480 |
| 2024-12-10 | 17.980 | 18.090 | 16.710 | 16.840 | 16.840 | 6,225,010 |
| 2024-12-09 | 17.930 | 17.930 | 17.200 | 17.570 | 17.570 | 6,225,009 |
| 2024-12-06 | 17.190 | 18.690 | 16.900 | 18.290 | 18.290 | 8,174,320 |
| 2024-12-05 | 16.400 | 17.280 | 16.260 | 17.120 | 17.120 | 4,652,013 |
| 2024-12-04 | 16.700 | 16.830 | 16.130 | 16.260 | 16.260 | 3,270,840 |
| 2024-12-03 | 16.980 | 17.040 | 16.280 | 16.830 | 16.830 | 3,662,100 |
| 2024-12-02 | 17.050 | 17.130 | 16.560 | 16.810 | 16.810 | 4,139,800 |
| 2024-11-29 | 16.500 | 17.290 | 16.500 | 16.850 | 16.850 | 4,504,200 |
| 2024-11-28 | 17.300 | 17.440 | 17.030 | 17.090 | 17.090 | 2,959,017 |
| 2024-11-27 | 16.660 | 17.290 | 16.100 | 17.290 | 17.290 | 6,243,009 |
| 2024-11-26 | 17.390 | 17.610 | 16.610 | 16.670 | 16.670 | 5,037,020 |
| 2024-11-25 | 17.950 | 18.200 | 16.900 | 17.490 | 17.490 | 5,383,421 |
| 2024-11-22 | 18.130 | 18.520 | 17.650 | 17.930 | 17.930 | 5,147,411 |
| 2024-11-21 | 17.740 | 18.510 | 17.740 | 18.120 | 18.120 | 4,733,860 |
| 2024-11-20 | 17.860 | 18.300 | 17.640 | 17.850 | 17.850 | 4,300,840 |
| 2024-11-19 | 17.400 | 18.070 | 16.990 | 17.860 | 17.860 | 5,115,280 |
| 2024-11-18 | 16.830 | 18.060 | 16.220 | 17.320 | 17.320 | 6,068,740 |
| 2024-11-15 | 17.570 | 17.770 | 16.700 | 16.830 | 16.830 | 5,535,677 |
| 2024-11-14 | 18.540 | 18.650 | 17.320 | 17.370 | 17.370 | 5,480,380 |
| 2024-11-13 | 18.250 | 18.890 | 17.790 | 18.550 | 18.550 | 7,254,604 |
| 2024-11-12 | 18.980 | 19.790 | 17.610 | 17.990 | 17.990 | 14,589,420 |
| 2024-11-11 | 17.200 | 18.740 | 17.200 | 18.740 | 18.740 | 8,238,017 |
| 2024-11-08 | 16.600 | 17.580 | 16.600 | 17.040 | 17.040 | 8,723,840 |
| 2024-11-07 | 15.650 | 16.360 | 15.450 | 16.150 | 16.150 | 9,242,960 |
| 2024-11-06 | 16.560 | 17.160 | 15.730 | 15.970 | 15.970 | 14,011,940 |
| 2024-11-05 | 15.110 | 15.730 | 14.940 | 15.600 | 15.600 | 6,024,040 |
| 2024-11-04 | 14.300 | 15.100 | 14.240 | 14.900 | 14.900 | 4,565,860 |
| 2024-11-01 | 15.350 | 15.890 | 14.300 | 14.390 | 14.390 | 6,655,060 |
| 2024-10-31 | 15.090 | 15.690 | 15.070 | 15.470 | 15.470 | 5,498,560 |
| 2024-10-30 | 14.940 | 15.500 | 14.560 | 15.060 | 15.060 | 5,433,160 |
| 2024-10-29 | 14.660 | 15.480 | 14.530 | 15.000 | 15.000 | 6,419,380 |
| 2024-10-28 | 14.990 | 15.420 | 14.290 | 14.800 | 14.800 | 9,605,124 |
| 2024-10-25 | 14.190 | 15.530 | 14.190 | 15.160 | 15.160 | 13,604,800 |
| 2024-10-24 | 14.950 | 15.300 | 13.890 | 14.120 | 14.120 | 7,477,980 |
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.