Jiangsu Gaoke Petrochemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	15.460	15.970	14.630	15.020	15.020	8,689,843
2024-10-22	14.850	16.000	14.770	15.750	15.750	7,052,540
2024-10-21	14.360	15.120	14.000	14.760	14.760	10,415,170
2024-10-18	12.810	14.120	12.650	14.120	14.120	7,823,280
2024-10-17	12.300	13.160	12.300	12.840	12.840	6,090,135
2024-10-16	12.000	12.330	11.920	12.100	12.100	2,761,840
2024-10-15	12.330	12.610	12.000	12.000	12.000	3,922,595
2024-10-14	11.740	12.270	11.700	12.210	12.210	3,218,300
2024-10-11	11.980	12.430	11.600	11.720	11.720	4,020,980
2024-10-10	11.340	12.190	11.300	11.980	11.980	4,397,478
2024-10-09	12.390	12.450	11.340	11.340	11.340	4,382,380
2024-10-08	12.380	12.510	11.520	12.400	12.400	6,299,820
2024-09-30	10.950	11.530	10.720	11.400	11.400	5,580,500
2024-09-27	10.380	10.750	10.320	10.630	10.630	2,372,560
2024-09-26	10.240	10.410	10.130	10.320	10.320	2,362,540
2024-09-25	10.000	10.310	9.880	10.200	10.200	2,801,786
2024-09-24	9.530	9.910	9.500	9.880	9.880	2,263,600
2024-09-23	9.540	9.600	9.420	9.510	9.510	1,361,500
2024-09-20	9.470	9.780	9.250	9.540	9.540	2,460,420
2024-09-19	9.170	9.530	9.020	9.480	9.480	2,284,926
2024-09-18	9.310	9.310	8.900	9.080	9.080	1,391,666
2024-09-13	9.380	9.480	9.210	9.310	9.310	959,780
2024-09-12	9.990	9.990	9.320	9.380	9.380	1,295,846
2024-09-11	9.500	9.560	9.320	9.370	9.370	712,100
2024-09-10	9.400	9.580	9.250	9.530	9.530	661,600
2024-09-09	9.250	9.450	9.120	9.450	9.450	1,006,240
2024-09-06	9.500	9.530	9.170	9.260	9.260	1,004,200
2024-09-05	9.270	9.540	9.270	9.500	9.500	697,500
2024-09-04	9.400	9.520	9.200	9.250	9.250	735,620
2024-09-03	9.490	9.580	9.360	9.480	9.480	717,480
2024-09-02	9.730	9.730	9.410	9.520	9.520	1,421,660
2024-08-30	9.350	10.220	9.330	9.570	9.570	2,708,520
2024-08-29	9.090	9.350	8.980	9.290	9.290	1,046,580
2024-08-28	8.950	9.180	8.840	9.160	9.160	1,009,200
2024-08-27	9.310	9.360	8.960	9.040	9.040	985,700
2024-08-26	9.080	9.290	8.990	9.260	9.260	875,620
2024-08-23	9.180	9.210	8.910	9.020	9.020	925,500
2024-08-22	9.350	9.440	9.000	9.170	9.170	945,680
2024-08-21	9.370	9.580	9.240	9.350	9.350	900,140
2024-08-20	9.600	9.750	9.240	9.400	9.400	1,176,300
2024-08-19	9.520	9.800	9.350	9.650	9.650	1,553,800
2024-08-16	9.760	9.990	9.530	9.610	9.610	1,624,000
2024-08-15	9.800	9.830	9.510	9.760	9.760	1,389,100
2024-08-14	9.810	9.920	9.670	9.790	9.790	1,734,300
2024-08-13	9.630	9.820	9.170	9.810	9.810	2,384,060
2024-08-12	9.970	10.180	9.600	9.760	9.760	2,465,300
2024-08-09	10.050	10.120	9.810	9.880	9.880	1,761,700
2024-08-08	10.290	10.590	10.030	10.070	10.070	2,930,740
2024-08-07	10.350	10.800	10.060	10.290	10.290	6,149,082
2024-08-06	9.510	10.230	9.300	10.230	10.230	3,285,006
2024-08-05	9.420	9.510	9.260	9.300	9.300	1,664,200
2024-08-02	9.590	9.630	9.340	9.370	9.370	1,530,440
2024-08-01	9.520	9.710	9.470	9.640	9.640	1,246,540
2024-07-31	9.400	9.580	9.310	9.550	9.550	1,867,300
2024-07-30	9.320	9.510	9.130	9.400	9.400	822,300
2024-07-29	9.300	9.420	9.260	9.320	9.320	733,800
2024-07-26	9.240	9.420	9.240	9.340	9.340	713,300
2024-07-25	9.280	9.380	9.020	9.250	9.250	768,700
2024-07-24	9.340	9.620	9.120	9.260	9.260	846,220
2024-07-23	9.580	9.700	9.410	9.440	9.440	1,305,300

← NewerPage 9 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.