GKG Precision Machine Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	31.900	32.480	31.720	32.210	22.807	5,289,954
2024-07-26	30.550	32.300	29.570	32.210	22.807	7,217,641
2024-07-25	30.510	31.370	29.830	30.680	21.724	4,291,418
2024-07-24	31.440	33.300	30.400	30.600	21.667	5,762,872
2024-07-23	32.310	32.800	31.020	31.040	21.979	4,547,702
2024-07-22	32.360	32.650	31.870	32.050	22.694	4,683,418
2024-07-19	30.650	32.440	30.380	32.400	22.941	7,111,496
2024-07-18	30.680	31.220	29.270	31.180	22.078	4,604,479
2024-07-17	31.520	31.730	30.630	30.700	21.738	3,857,431
2024-07-16	31.070	32.020	30.290	32.020	22.672	5,170,595
2024-07-15	31.100	31.590	30.580	31.070	22.000	3,809,510
2024-07-12	30.660	31.670	30.280	31.280	22.148	4,774,866
2024-07-11	30.990	31.300	30.150	31.050	21.986	4,444,802
2024-07-10	29.580	31.400	29.310	30.530	21.617	4,971,510
2024-07-09	28.000	29.960	27.720	29.940	21.200	4,746,558
2024-07-08	28.640	29.600	27.900	28.070	19.876	2,548,783
2024-07-05	29.460	29.500	27.810	28.880	20.449	3,009,159
2024-07-04	30.680	31.370	29.380	29.480	20.874	5,095,400
2024-07-03	30.950	33.100	29.670	31.770	22.495	7,348,290
2024-07-02	31.520	31.720	30.210	31.410	22.241	5,437,022
2024-07-01	32.110	32.110	30.050	30.830	21.830	6,367,214
2024-06-28	30.980	33.330	30.980	32.130	22.750	8,990,582
2024-06-27	30.850	32.800	30.580	31.360	22.205	7,543,402
2024-06-26	29.140	31.500	29.110	31.150	22.056	5,315,355
2024-06-25	28.690	30.990	28.520	29.600	20.959	4,380,766
2024-06-24	29.840	30.000	28.380	28.510	20.187	2,038,819
2024-06-21	29.960	30.420	29.190	29.850	21.136	1,893,116
2024-06-20	30.910	31.400	30.210	30.340	21.483	3,290,027
2024-06-19	30.760	31.730	30.550	31.430	22.255	3,687,654
2024-06-18	30.750	31.380	30.450	30.990	21.943	3,204,831
2024-06-17	29.580	31.000	29.500	30.450	21.561	3,028,059
2024-06-14	29.920	30.120	29.500	29.860	21.143	1,867,879
2024-06-13	29.880	30.740	29.800	30.350	21.490	3,590,130
2024-06-12	29.400	30.550	29.400	30.010	21.249	4,286,282
2024-06-11	27.220	29.190	26.550	29.120	20.619	3,407,123
2024-06-07	27.200	27.980	26.880	27.500	19.472	2,304,959
2024-06-06	28.270	29.300	26.460	26.810	18.983	4,065,574
2024-06-05	29.030	29.490	28.260	28.330	20.060	2,239,523
2024-06-04	29.950	30.280	28.400	29.040	20.562	3,816,006
2024-06-03	30.390	31.140	29.920	30.360	21.497	3,133,759
2024-05-31	29.740	30.880	29.740	30.720	21.752	4,161,330
2024-05-30	29.450	30.220	28.680	29.800	21.101	3,535,579
2024-05-29	29.970	30.920	29.700	30.030	21.263	4,198,850
2024-05-28	29.700	30.520	29.330	30.250	21.419	4,378,648
2024-05-27	29.710	30.100	28.600	30.000	21.129	4,494,008
2024-05-24	30.350	31.380	29.910	30.050	21.164	5,685,143
2024-05-23	33.480	33.480	31.010	31.130	21.925	9,453,989
2024-05-22	32.380	34.430	31.020	33.830	23.826	12,398,432
2024-05-21	30.400	32.350	30.220	31.500	22.185	8,815,813
2024-05-20	30.950	31.810	30.050	31.810	22.404	9,624,145
2024-05-17	28.160	30.760	27.700	30.490	21.474	5,367,749
2024-05-16	27.540	28.480	27.500	28.180	19.847	1,973,705
2024-05-15	27.440	29.460	27.040	27.580	19.424	2,569,699
2024-05-14	27.890	27.980	27.100	27.440	19.326	1,337,096
2024-05-13	28.000	28.230	27.040	27.400	19.298	1,590,287
2024-05-10	29.250	29.340	28.200	28.220	19.875	1,977,359
2024-05-09	28.930	29.510	28.930	29.340	20.664	1,543,506
2024-05-08	29.780	29.780	28.720	28.840	20.312	1,855,608
2024-05-07	28.500	29.650	28.330	29.450	20.741	2,574,275
2024-05-06	28.320	28.760	28.160	28.500	20.072	1,913,379

← NewerPage 10 of 17 · 1,013 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.7420 CNY
2025-06-06	0.2000 CNY
2024-05-28	0.1600 CNY
2023-06-06	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.