GKG Precision Machine Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	45.910	46.300	45.250	45.800	22.726	1,423,276
2023-05-05	47.600	47.780	45.110	45.930	22.791	2,556,451
2023-05-04	49.350	49.350	46.780	47.230	23.436	2,407,113
2023-04-28	47.590	49.200	47.590	49.120	24.373	1,961,651
2023-04-27	48.400	49.590	46.670	47.650	23.644	3,644,672
2023-04-26	51.000	51.990	49.710	50.950	25.282	2,822,215
2023-04-25	58.080	58.080	50.140	51.410	25.510	5,438,482
2023-04-24	58.590	59.420	57.770	58.250	28.904	1,852,008
2023-04-21	61.100	61.530	57.580	58.380	28.968	4,379,285
2023-04-20	61.300	63.600	61.140	61.850	30.690	3,335,335
2023-04-19	61.280	62.850	60.330	61.260	30.397	2,993,517
2023-04-18	62.750	63.070	60.890	61.800	30.665	3,055,085
2023-04-17	62.500	65.550	62.280	63.490	31.504	4,426,423
2023-04-14	61.410	63.580	59.920	62.720	31.122	4,411,484
2023-04-13	63.300	63.500	60.660	60.680	30.110	4,402,209
2023-04-12	60.000	63.960	59.740	63.280	31.400	5,616,614
2023-04-11	60.900	61.010	59.250	59.850	29.698	2,498,259
2023-04-10	60.560	62.800	60.180	60.800	30.169	4,035,791
2023-04-07	60.620	62.440	60.050	60.590	30.065	4,512,414
2023-04-06	58.390	61.500	58.250	61.000	30.268	5,098,332
2023-04-04	57.090	59.680	56.510	58.590	29.073	4,340,208
2023-04-03	55.780	57.550	55.780	57.070	28.318	2,086,759
2023-03-31	55.600	56.140	55.420	55.780	27.678	1,291,880
2023-03-30	56.530	56.540	55.100	55.630	27.604	1,642,161
2023-03-29	55.630	57.160	55.620	56.570	28.070	1,883,841
2023-03-28	57.160	57.160	55.330	55.770	27.673	2,352,227
2023-03-27	57.770	58.150	56.250	57.000	28.284	2,841,257
2023-03-24	58.710	59.130	57.350	57.500	28.532	3,134,047
2023-03-23	58.960	59.960	57.400	58.950	29.251	4,175,322
2023-03-22	59.720	60.180	58.690	59.530	29.539	3,293,130
2023-03-21	58.990	60.200	57.880	59.850	29.698	3,526,701
2023-03-20	58.470	60.380	57.360	59.060	29.306	5,999,272
2023-03-17	58.360	58.470	57.010	57.310	28.437	3,825,260
2023-03-16	57.010	58.180	56.500	57.680	28.621	2,693,428
2023-03-15	58.000	58.690	57.120	57.610	28.586	3,789,126
2023-03-14	56.460	59.280	55.680	58.710	29.132	5,543,402
2023-03-13	57.100	57.100	55.620	57.030	28.298	3,220,095
2023-03-10	55.100	57.750	54.920	57.200	28.383	5,298,771
2023-03-09	53.980	56.800	53.540	55.570	27.574	4,073,460
2023-03-08	53.180	54.130	52.940	53.930	26.760	968,367
2023-03-07	54.800	54.800	53.350	53.360	26.477	1,423,327
2023-03-06	53.980	54.800	53.610	54.590	27.088	1,647,392
2023-03-03	53.660	54.800	53.420	53.860	26.725	1,492,982
2023-03-02	55.160	55.160	53.440	53.500	26.547	2,416,511
2023-03-01	54.000	55.660	53.900	55.160	27.371	1,958,252
2023-02-28	53.840	54.160	52.850	53.990	26.790	1,915,939
2023-02-27	56.050	56.080	53.510	53.640	26.616	2,640,823
2023-02-24	55.930	56.900	55.560	56.030	27.802	2,196,010
2023-02-23	55.590	56.420	55.010	55.800	27.688	2,096,012
2023-02-22	55.220	55.940	54.870	55.330	27.455	1,590,695
2023-02-21	55.440	55.850	54.760	55.480	27.529	1,657,686
2023-02-20	55.730	56.330	54.600	55.480	27.529	2,592,472
2023-02-17	56.740	57.680	55.760	56.020	27.797	1,896,259
2023-02-16	58.540	59.310	56.590	56.740	28.155	3,508,275
2023-02-15	59.130	59.270	58.540	58.650	29.102	1,798,298
2023-02-14	60.190	60.350	58.980	59.180	29.365	1,994,494
2023-02-13	59.900	60.280	58.900	60.050	29.797	2,856,088
2023-02-10	58.620	60.580	58.400	60.200	29.871	3,831,944
2023-02-09	56.560	58.980	56.250	58.900	29.226	2,678,981
2023-02-08	58.010	58.600	56.700	56.790	28.179	1,719,528

← NewerPage 15 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.