GKG Precision Machine Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	32.830	33.310	32.210	32.230	22.699	1,306,759
2024-01-25	31.940	33.270	31.840	33.140	23.340	1,788,044
2024-01-24	31.980	32.350	30.520	31.990	22.530	1,633,617
2024-01-23	32.260	32.800	31.700	31.820	22.411	1,688,662
2024-01-22	34.740	35.180	32.010	32.290	22.742	1,597,472
2024-01-19	35.430	36.240	34.810	34.810	24.516	1,034,474
2024-01-18	34.980	35.530	34.070	35.440	24.960	1,491,335
2024-01-17	36.700	36.730	35.020	35.250	24.826	1,106,980
2024-01-16	37.470	37.470	36.100	36.650	25.812	1,566,448
2024-01-15	37.160	37.700	36.500	37.100	26.129	752,780
2024-01-12	38.060	38.110	37.290	37.340	26.298	831,618
2024-01-11	36.860	38.110	36.770	38.000	26.763	1,019,582
2024-01-10	37.490	38.010	36.600	37.000	26.059	953,601
2024-01-09	37.150	38.360	37.130	37.590	26.474	1,101,765
2024-01-08	38.280	38.280	37.140	37.140	26.157	806,211
2024-01-05	38.710	39.290	37.750	38.020	26.777	1,096,019
2024-01-04	39.030	39.410	38.660	38.710	27.263	807,843
2024-01-03	39.640	39.970	38.700	39.030	27.489	1,236,495
2024-01-02	41.040	41.380	39.800	39.970	28.151	1,429,455
2023-12-29	39.540	41.330	39.540	41.000	28.876	2,127,859
2023-12-28	39.350	40.100	38.810	39.610	27.897	1,372,279
2023-12-27	37.800	39.470	37.780	39.380	27.735	1,724,519
2023-12-26	38.880	38.880	37.730	37.790	26.615	1,201,472
2023-12-25	38.800	39.600	38.780	38.920	27.411	753,463
2023-12-22	40.000	40.190	38.820	38.960	27.439	1,428,188
2023-12-21	40.600	40.650	38.880	40.100	28.242	1,912,814
2023-12-20	40.760	41.190	40.390	40.810	28.742	1,798,154
2023-12-19	39.870	40.570	39.250	40.570	28.573	1,734,739
2023-12-18	40.200	40.500	39.610	39.660	27.932	1,013,908
2023-12-15	40.330	40.710	40.090	40.630	28.615	1,281,933
2023-12-14	40.500	40.950	40.110	40.260	28.355	1,414,440
2023-12-13	41.490	41.610	40.400	40.500	28.524	2,149,129
2023-12-12	41.970	42.270	41.100	41.490	29.221	1,807,804
2023-12-11	41.500	42.130	40.800	41.970	29.559	2,159,470
2023-12-08	41.020	42.170	40.770	41.820	29.454	2,925,047
2023-12-07	40.720	41.180	40.500	40.760	28.707	1,656,983
2023-12-06	40.820	41.450	40.490	40.720	28.679	1,804,902
2023-12-05	41.840	41.980	40.830	41.000	28.876	2,539,935
2023-12-04	43.050	43.380	42.010	42.010	29.587	2,648,993
2023-12-01	43.340	43.450	42.330	43.170	30.404	2,637,222
2023-11-30	44.550	44.790	42.600	43.400	30.566	3,848,401
2023-11-29	43.640	45.300	43.550	44.790	31.545	5,554,302
2023-11-28	43.360	45.360	42.860	43.850	30.883	4,451,847
2023-11-27	42.990	43.370	42.300	43.180	30.411	3,007,211
2023-11-24	44.100	44.410	41.990	42.910	30.221	5,549,749
2023-11-23	44.800	44.970	43.760	44.410	31.278	4,462,442
2023-11-22	45.500	46.490	44.660	45.160	31.806	5,561,792
2023-11-21	46.300	46.880	44.910	45.380	31.961	8,278,629
2023-11-20	45.270	47.880	44.880	47.160	33.215	11,452,143
2023-11-17	43.700	45.550	43.190	44.870	31.602	7,289,858
2023-11-16	44.500	44.500	43.280	43.360	30.538	6,016,391
2023-11-15	45.670	46.060	43.910	44.950	31.658	8,204,363
2023-11-14	44.100	46.000	43.240	45.650	32.151	8,339,789
2023-11-13	44.550	44.640	43.430	44.180	31.116	6,637,041
2023-11-10	43.730	45.880	43.450	44.140	31.088	9,995,648
2023-11-09	46.130	47.990	44.400	44.900	31.623	14,334,832
2023-11-08	44.260	47.880	43.450	46.150	32.503	15,994,909
2023-11-07	43.320	44.870	42.710	44.260	31.172	8,750,819
2023-11-06	42.900	43.790	42.200	43.150	30.390	6,745,399
2023-11-03	40.010	43.730	40.010	43.100	30.355	7,792,483

← NewerPage 12 of 17 · 1,014 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.