GKG Precision Machine Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	41.250	42.190	39.780	39.910	28.108	4,766,519
2023-11-01	42.690	43.100	40.620	41.150	28.982	6,433,732
2023-10-31	43.070	45.600	42.330	42.690	30.066	9,975,358
2023-10-30	41.060	43.860	40.500	43.490	30.630	10,199,453
2023-10-27	37.810	42.880	37.200	42.190	29.714	11,389,412
2023-10-26	37.100	37.880	36.650	37.810	26.629	2,833,501
2023-10-25	36.790	37.580	36.510	37.400	26.341	2,880,331
2023-10-24	36.340	37.700	35.780	36.840	25.946	3,085,411
2023-10-23	36.390	37.900	35.800	36.120	25.439	2,358,064
2023-10-20	38.380	39.490	37.000	37.140	26.157	3,890,822
2023-10-19	37.310	40.000	37.120	38.400	27.045	4,786,918
2023-10-18	37.970	38.380	37.250	37.570	26.460	2,847,805
2023-10-17	40.510	40.510	37.710	37.800	26.622	5,205,061
2023-10-16	40.020	40.630	39.500	40.620	28.608	3,264,883
2023-10-13	40.370	41.250	39.860	40.220	28.327	4,736,446
2023-10-12	42.580	42.580	40.370	40.680	28.651	6,092,828
2023-10-11	43.400	43.430	41.830	42.550	29.968	7,557,080
2023-10-10	42.410	43.900	42.400	43.860	30.890	9,756,137
2023-10-09	42.300	42.990	41.720	42.140	29.679	6,341,593
2023-09-28	42.810	43.110	41.870	42.750	30.109	7,756,508
2023-09-27	43.850	43.850	42.350	42.360	29.834	11,083,679
2023-09-26	43.120	46.190	43.120	44.780	31.538	16,140,943
2023-09-25	41.800	43.170	41.630	42.700	30.073	10,655,624
2023-09-22	39.020	41.250	38.950	41.200	29.017	6,605,310
2023-09-21	38.890	40.190	38.390	39.390	27.742	5,301,376
2023-09-20	39.550	41.000	39.060	39.780	28.017	6,514,294
2023-09-19	40.980	40.980	39.240	39.400	27.749	6,469,729
2023-09-18	42.000	42.500	40.360	41.200	29.017	10,954,712
2023-09-15	43.980	46.780	41.210	43.800	30.848	15,739,927
2023-09-14	42.880	45.100	41.680	43.350	30.531	10,297,649
2023-09-13	42.620	44.000	40.630	44.000	30.989	13,037,449
2023-09-12	45.000	46.820	42.020	42.530	29.954	11,542,512
2023-09-11	42.510	42.560	41.160	41.440	29.186	8,626,712
2023-09-08	41.850	44.390	41.660	43.410	30.573	11,251,745
2023-09-07	42.600	43.180	41.300	41.930	29.531	9,012,415
2023-09-06	41.020	43.590	41.020	43.210	30.433	12,244,136
2023-09-05	40.780	43.080	40.500	41.220	29.031	11,941,445
2023-09-04	39.800	40.500	39.350	40.500	28.524	5,859,594
2023-09-01	40.120	40.980	39.000	39.500	27.820	7,764,423
2023-08-31	36.700	41.090	36.700	39.910	28.108	10,849,133
2023-08-30	37.140	38.830	36.800	37.720	26.566	6,611,662
2023-08-29	33.620	36.250	33.620	36.040	25.383	4,563,102
2023-08-28	36.380	36.380	33.820	33.820	23.819	2,681,917
2023-08-25	35.100	35.320	34.010	34.100	24.016	2,545,161
2023-08-24	36.200	36.500	35.110	35.450	24.967	2,898,945
2023-08-23	37.920	37.960	35.990	36.140	25.453	3,007,110
2023-08-22	37.530	37.930	36.230	37.690	26.545	3,647,967
2023-08-21	37.330	38.170	37.330	37.640	26.510	3,152,521
2023-08-18	37.110	38.380	37.110	37.320	26.284	4,450,483
2023-08-17	36.320	37.550	36.020	37.450	26.376	4,372,556
2023-08-16	38.730	38.730	36.500	36.560	25.749	5,878,736
2023-08-15	38.510	39.050	37.990	38.440	27.073	3,069,114
2023-08-14	38.950	38.970	37.830	38.870	27.376	4,380,238
2023-08-11	40.110	40.720	39.400	39.400	27.749	5,053,597
2023-08-10	42.380	43.290	40.200	40.200	28.313	6,880,592
2023-08-09	44.050	44.060	42.590	42.890	30.207	4,998,772
2023-08-08	44.270	44.980	43.550	44.700	31.482	7,849,666
2023-08-07	42.000	45.800	41.010	45.050	31.728	11,419,708
2023-08-04	43.060	43.860	42.120	42.210	29.728	7,907,673
2023-08-03	42.210	43.960	41.300	43.840	30.876	10,728,579

← NewerPage 13 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.