GKG Precision Machine Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	40.780	41.950	40.250	41.900	29.510	7,179,337
2023-08-01	40.610	41.400	39.900	41.160	28.989	6,910,148
2023-07-31	40.300	41.080	40.050	40.690	28.658	4,987,215
2023-07-28	41.900	41.900	40.710	40.750	28.700	6,672,264
2023-07-27	43.000	43.850	41.540	41.730	29.390	10,393,003
2023-07-26	44.510	46.420	43.710	43.890	30.911	11,414,917
2023-07-25	48.160	48.770	45.160	45.280	31.890	14,944,419
2023-07-24	48.350	49.300	45.700	47.890	33.729	16,723,777
2023-07-21	54.000	58.300	50.000	50.050	35.250	21,579,884
2023-07-20	55.180	62.820	51.050	60.760	42.793	27,139,212
2023-07-19	49.940	56.050	49.510	54.200	38.173	22,678,170
2023-07-18	40.300	47.600	40.300	47.600	33.524	7,308,579
2023-07-17	40.270	40.850	39.280	39.670	27.939	2,567,548
2023-07-14	41.100	41.430	40.120	40.880	28.792	4,807,059
2023-07-13	36.230	40.970	35.900	40.520	28.538	6,014,511
2023-07-12	37.200	37.270	36.010	36.230	25.517	840,952
2023-07-11	36.610	37.300	36.460	36.950	26.024	682,742
2023-07-10	36.950	37.010	36.320	36.540	25.735	1,118,534
2023-07-07	37.350	37.720	36.520	36.900	25.988	973,865
2023-07-06	37.020	37.880	36.760	37.350	26.305	1,140,391
2023-07-05	38.650	38.650	37.150	37.180	26.186	1,369,757
2023-07-04	37.570	38.570	37.510	38.010	26.770	1,361,260
2023-07-03	38.960	39.400	37.660	37.760	26.594	1,943,223
2023-06-30	39.000	39.600	38.550	38.900	27.397	2,132,044
2023-06-29	38.480	39.570	38.480	39.130	27.559	2,016,765
2023-06-28	37.580	39.590	36.250	38.700	27.256	3,451,542
2023-06-27	37.270	37.890	36.950	37.820	26.636	1,192,585
2023-06-26	37.820	39.330	37.140	37.510	26.418	2,014,578
2023-06-21	38.470	38.950	37.790	38.050	26.798	2,030,064
2023-06-20	39.700	40.730	38.660	38.870	27.376	3,230,422
2023-06-19	38.500	40.200	38.400	39.660	27.932	3,073,020
2023-06-16	38.070	38.980	37.250	38.510	27.122	2,481,187
2023-06-15	37.940	40.440	37.940	38.000	26.763	3,746,484
2023-06-14	38.120	38.250	36.800	37.770	26.601	2,923,685
2023-06-13	36.510	38.990	36.310	38.260	26.946	4,038,951
2023-06-12	35.300	37.710	35.280	36.800	25.918	2,989,099
2023-06-09	35.370	35.680	34.900	35.430	24.953	1,316,869
2023-06-08	35.940	36.040	35.030	35.500	25.002	1,466,635
2023-06-07	35.410	36.660	35.100	36.190	25.488	2,004,614
2023-06-06	36.500	36.780	35.280	35.430	24.953	1,412,412
2023-06-05	51.120	51.960	50.180	51.300	25.455	1,959,461
2023-06-02	51.250	51.620	50.700	50.890	25.252	1,488,450
2023-06-01	50.670	51.850	50.120	50.970	25.291	1,896,914
2023-05-31	50.250	51.160	49.800	50.270	24.944	1,375,231
2023-05-30	50.450	50.490	49.690	50.200	24.909	1,502,249
2023-05-29	50.910	50.910	49.310	50.190	24.904	2,343,703
2023-05-26	49.610	52.000	49.010	51.040	25.326	2,899,380
2023-05-25	50.000	50.300	48.900	49.650	24.636	2,244,147
2023-05-24	48.020	50.690	48.020	50.690	25.153	2,992,976
2023-05-23	50.000	50.000	48.480	48.550	24.091	2,007,999
2023-05-22	47.920	50.230	47.540	50.050	24.835	3,333,853
2023-05-19	46.830	48.600	46.730	48.360	23.996	2,744,970
2023-05-18	46.510	47.550	46.350	47.110	23.376	1,687,153
2023-05-17	45.030	46.880	44.800	46.700	23.173	2,226,889
2023-05-16	44.510	45.290	44.330	45.030	22.344	1,358,016
2023-05-15	43.880	44.890	43.500	44.840	22.250	1,284,528
2023-05-12	44.500	45.300	43.530	43.860	21.763	1,668,188
2023-05-11	44.200	44.880	43.900	44.380	22.022	1,242,031
2023-05-10	43.950	44.230	43.180	43.900	21.783	1,316,292
2023-05-09	45.990	45.990	43.810	43.810	21.739	2,638,936

← NewerPage 14 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.