GKG Precision Machine Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 28.060 | 28.400 | 27.790 | 28.120 | 19.805 | 2,059,612 |
| 2024-04-29 | 27.520 | 28.400 | 27.520 | 28.120 | 19.805 | 2,006,255 |
| 2024-04-26 | 26.800 | 27.750 | 26.600 | 27.400 | 19.298 | 2,065,220 |
| 2024-04-25 | 27.060 | 27.490 | 26.800 | 26.860 | 18.917 | 1,913,239 |
| 2024-04-24 | 25.950 | 27.400 | 25.800 | 27.260 | 19.199 | 2,538,923 |
| 2024-04-23 | 24.720 | 25.940 | 24.720 | 25.740 | 18.129 | 2,295,215 |
| 2024-04-22 | 24.500 | 25.280 | 23.450 | 24.950 | 17.572 | 1,934,914 |
| 2024-04-19 | 24.800 | 25.190 | 24.250 | 24.700 | 17.396 | 1,887,059 |
| 2024-04-18 | 25.780 | 26.050 | 24.700 | 25.120 | 17.692 | 2,962,035 |
| 2024-04-17 | 22.910 | 25.900 | 22.910 | 25.890 | 18.234 | 4,062,123 |
| 2024-04-16 | 25.060 | 25.280 | 22.450 | 22.520 | 15.861 | 3,636,420 |
| 2024-04-15 | 26.780 | 28.250 | 25.060 | 25.540 | 17.988 | 3,079,650 |
| 2024-04-12 | 28.010 | 28.450 | 27.290 | 27.500 | 19.368 | 1,975,298 |
| 2024-04-11 | 27.520 | 28.690 | 27.230 | 28.110 | 19.798 | 2,637,646 |
| 2024-04-10 | 28.960 | 30.280 | 27.690 | 27.960 | 19.692 | 3,287,676 |
| 2024-04-09 | 28.130 | 28.880 | 28.070 | 28.440 | 20.030 | 1,650,353 |
| 2024-04-08 | 29.880 | 29.910 | 28.110 | 28.140 | 19.819 | 2,646,501 |
| 2024-04-03 | 31.100 | 31.190 | 29.520 | 29.880 | 21.044 | 2,974,999 |
| 2024-04-02 | 31.240 | 31.650 | 30.240 | 31.020 | 21.847 | 4,348,892 |
| 2024-04-01 | 31.000 | 31.990 | 30.850 | 31.630 | 22.277 | 6,424,051 |
| 2024-03-29 | 29.390 | 30.560 | 28.910 | 30.510 | 21.488 | 4,987,734 |
| 2024-03-28 | 28.100 | 29.470 | 27.510 | 28.970 | 20.403 | 4,018,382 |
| 2024-03-27 | 29.560 | 29.980 | 27.450 | 27.480 | 19.354 | 3,845,234 |
| 2024-03-26 | 30.070 | 31.100 | 29.000 | 29.590 | 20.840 | 4,231,039 |
| 2024-03-25 | 32.990 | 33.000 | 30.030 | 30.060 | 21.171 | 6,080,326 |
| 2024-03-22 | 32.650 | 33.640 | 32.200 | 33.050 | 23.277 | 7,265,249 |
| 2024-03-21 | 32.400 | 32.960 | 31.670 | 32.770 | 23.080 | 4,622,505 |
| 2024-03-20 | 31.980 | 32.750 | 31.820 | 32.450 | 22.854 | 3,648,947 |
| 2024-03-19 | 32.240 | 32.680 | 32.000 | 32.280 | 22.735 | 4,984,636 |
| 2024-03-18 | 31.500 | 32.460 | 31.500 | 32.290 | 22.742 | 4,698,598 |
| 2024-03-15 | 30.400 | 31.680 | 30.350 | 31.590 | 22.249 | 4,576,090 |
| 2024-03-14 | 31.200 | 31.480 | 30.050 | 30.700 | 21.622 | 3,815,432 |
| 2024-03-13 | 30.860 | 31.600 | 30.700 | 31.300 | 22.044 | 4,230,805 |
| 2024-03-12 | 31.380 | 31.380 | 30.400 | 30.850 | 21.727 | 4,239,628 |
| 2024-03-11 | 30.950 | 31.580 | 30.430 | 31.030 | 21.854 | 4,308,551 |
| 2024-03-08 | 30.400 | 31.710 | 29.900 | 31.520 | 22.199 | 4,865,682 |
| 2024-03-07 | 32.590 | 32.940 | 30.700 | 30.700 | 21.622 | 5,763,838 |
| 2024-03-06 | 31.790 | 32.970 | 31.530 | 32.440 | 22.847 | 5,599,628 |
| 2024-03-05 | 32.230 | 33.270 | 31.600 | 32.160 | 22.650 | 6,956,191 |
| 2024-03-04 | 33.190 | 34.490 | 31.310 | 32.740 | 23.059 | 9,791,206 |
| 2024-03-01 | 34.400 | 35.990 | 32.800 | 33.840 | 23.833 | 13,561,035 |
| 2024-02-29 | 29.900 | 34.590 | 29.110 | 34.590 | 24.362 | 14,164,816 |
| 2024-02-28 | 30.970 | 33.990 | 28.000 | 32.380 | 22.805 | 16,877,847 |
| 2024-02-27 | 29.260 | 31.280 | 28.000 | 31.270 | 22.023 | 8,011,223 |
| 2024-02-26 | 28.500 | 30.350 | 28.010 | 29.420 | 20.720 | 8,043,353 |
| 2024-02-23 | 26.200 | 28.000 | 26.060 | 27.600 | 19.439 | 4,382,158 |
| 2024-02-22 | 24.900 | 26.370 | 24.900 | 26.330 | 18.544 | 3,814,592 |
| 2024-02-21 | 24.120 | 26.180 | 23.810 | 25.010 | 17.614 | 3,814,632 |
| 2024-02-20 | 23.880 | 24.420 | 23.250 | 24.350 | 17.150 | 2,733,117 |
| 2024-02-19 | 23.410 | 24.350 | 22.860 | 23.880 | 16.819 | 4,113,120 |
| 2024-02-08 | 20.000 | 23.180 | 19.330 | 23.160 | 16.311 | 4,552,267 |
| 2024-02-07 | 20.990 | 21.660 | 19.330 | 19.800 | 13.945 | 3,678,906 |
| 2024-02-06 | 20.300 | 22.170 | 18.430 | 21.100 | 14.861 | 4,508,243 |
| 2024-02-05 | 24.820 | 24.860 | 21.000 | 21.100 | 14.861 | 4,146,966 |
| 2024-02-02 | 27.100 | 27.560 | 23.980 | 25.010 | 17.614 | 3,457,609 |
| 2024-02-01 | 26.980 | 27.110 | 26.110 | 26.990 | 19.009 | 2,707,774 |
| 2024-01-31 | 29.400 | 29.790 | 26.570 | 26.980 | 19.002 | 3,474,693 |
| 2024-01-30 | 30.800 | 31.060 | 29.400 | 29.600 | 20.847 | 1,350,565 |
| 2024-01-29 | 32.250 | 32.790 | 30.770 | 30.800 | 21.692 | 1,390,674 |
| 2024-01-26 | 32.830 | 33.310 | 32.210 | 32.230 | 22.699 | 1,306,759 |
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.