Jiangsu Gaoke Petrochemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	14.450	14.530	14.080	14.170	14.170	1,623,400
2026-10-21	14.500	14.780	14.360	14.400	14.400	1,244,140
2026-10-20	14.300	14.630	14.000	14.500	14.500	1,634,125
2026-10-19	14.730	14.800	13.910	14.300	14.300	2,037,900
2026-10-16	15.120	15.260	14.690	14.800	14.800	2,501,766
2026-10-15	14.460	14.850	14.310	14.510	14.510	2,750,920
2026-10-14	15.340	15.600	14.760	14.840	14.840	2,370,900
2026-10-13	15.130	15.490	14.590	15.300	15.300	2,527,900
2026-10-12	15.910	15.910	15.160	15.210	15.210	1,851,400
2026-10-09	15.980	15.980	15.010	15.640	15.640	2,525,600
2026-10-08	15.820	16.250	15.650	15.890	15.890	1,478,000
2026-09-30	16.020	16.130	15.770	15.840	15.840	1,219,600
2026-09-29	15.710	16.090	15.600	15.880	15.880	1,837,100
2026-09-28	15.790	15.980	15.550	15.690	15.690	1,723,288
2026-09-24	15.750	15.940	15.650	15.830	15.830	1,627,900
2026-09-23	16.020	16.280	15.710	15.800	15.800	1,329,400
2026-09-22	16.090	16.290	15.790	16.020	16.020	2,289,300
2026-09-21	15.200	16.120	15.020	16.020	16.020	3,465,866
2026-09-18	15.180	15.380	14.980	15.150	15.150	2,260,480
2026-09-17	15.050	15.260	14.800	15.130	15.130	2,496,400
2026-09-16	15.280	15.420	15.060	15.260	15.260	1,756,320
2026-09-15	15.820	15.830	15.200	15.220	15.220	2,961,746
2026-09-14	15.820	16.000	15.640	15.820	15.820	2,080,705
2026-09-11	16.480	16.480	15.790	15.920	15.920	3,343,847
2026-09-10	17.040	17.040	16.460	16.520	16.520	2,103,681
2026-09-09	16.860	17.240	16.760	17.040	17.040	2,545,266
2026-09-08	16.920	17.070	16.600	16.820	16.820	3,115,715
2026-09-07	16.670	17.280	16.550	16.880	16.880	3,824,110
2026-09-04	17.850	17.920	16.500	16.700	16.700	7,801,480
2026-09-03	16.590	18.200	16.550	17.600	17.600	8,113,141
2026-09-02	16.510	16.810	16.340	16.590	16.590	1,963,120
2026-09-01	16.160	16.810	16.030	16.600	16.600	3,061,400
2026-08-31	15.930	16.180	15.800	16.130	16.130	1,960,500
2026-08-28	15.850	16.040	15.790	15.970	15.970	1,697,700
2026-08-27	15.940	15.940	15.710	15.870	15.870	1,627,400
2026-08-26	15.800	16.010	15.720	15.820	15.820	1,616,800
2026-08-25	15.370	15.920	15.360	15.870	15.870	2,007,100
2026-08-24	15.760	15.950	15.430	15.530	15.530	1,480,320
2026-08-21	15.630	15.790	15.380	15.760	15.760	1,438,460
2026-08-20	15.510	15.850	15.390	15.630	15.630	1,793,500
2026-08-19	15.890	15.890	15.300	15.330	15.330	2,071,600
2026-08-18	15.900	15.990	15.700	15.920	15.920	1,824,880
2026-08-17	15.710	16.010	15.510	15.900	15.900	1,920,600
2026-08-14	15.670	15.910	15.450	15.690	15.690	1,376,310
2026-08-13	16.260	16.350	15.620	15.620	15.620	1,999,140
2026-08-12	15.920	16.280	15.860	16.190	16.190	2,738,590
2026-08-11	15.810	16.410	15.570	15.930	15.930	5,093,440
2026-08-10	15.080	15.530	14.970	15.450	15.450	2,046,270
2026-08-07	15.180	15.220	14.830	15.070	15.070	2,457,220
2026-08-06	15.150	15.280	14.890	15.180	15.180	2,020,700
2026-08-05	15.060	15.330	14.970	15.080	15.080	2,070,300
2026-08-04	14.970	15.270	14.940	14.990	14.990	2,649,180
2026-08-03	14.480	15.000	14.400	14.970	14.970	2,613,800
2026-07-31	14.180	14.470	14.070	14.290	14.290	2,499,000
2026-07-30	14.500	14.840	13.740	13.910	13.910	5,041,585
2026-07-29	14.400	14.860	14.280	14.500	14.500	3,332,280
2026-07-28	14.440	15.010	14.430	14.460	14.460	2,602,760
2026-07-27	13.760	14.210	13.710	14.060	14.060	1,452,880
2026-07-24	14.060	14.140	13.600	13.920	13.920	1,340,729
2026-07-23	13.370	14.250	13.370	14.220	14.220	2,191,640

Page 1 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.