GKG Precision Machine Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	56.490	58.290	56.180	58.050	28.805	2,098,847
2023-02-06	57.120	57.120	56.120	56.380	27.976	1,162,412
2023-02-03	57.750	58.560	56.680	57.220	28.393	1,591,652
2023-02-02	57.680	59.410	57.350	58.170	28.864	2,637,119
2023-02-01	56.690	57.920	56.600	57.680	28.621	2,116,712
2023-01-31	56.300	56.880	55.400	56.560	28.065	2,095,009
2023-01-30	56.800	57.330	56.330	56.690	28.130	1,717,235
2023-01-20	56.310	57.420	56.020	56.280	27.926	1,190,334
2023-01-19	56.550	56.580	55.430	56.250	27.911	1,517,229
2023-01-18	57.550	58.150	56.110	56.570	28.070	2,042,352
2023-01-17	55.580	57.950	55.280	57.580	28.571	3,049,920
2023-01-16	55.040	55.800	54.870	55.530	27.554	1,576,238
2023-01-13	54.600	56.150	54.600	55.280	27.430	1,652,800
2023-01-12	54.250	55.680	54.250	54.780	27.182	1,633,819
2023-01-11	54.450	55.800	54.320	54.380	26.984	2,104,844
2023-01-10	54.440	55.690	53.600	54.750	27.167	1,625,795
2023-01-09	54.200	54.990	53.820	54.490	27.038	1,509,787
2023-01-06	53.930	54.500	53.360	54.020	26.805	1,826,444
2023-01-05	54.220	54.800	53.200	54.210	26.899	2,307,818
2023-01-04	52.740	56.520	52.650	54.880	27.232	3,966,625
2023-01-03	50.970	52.800	50.550	52.800	26.200	1,741,017
2022-12-30	51.750	52.680	50.520	50.960	25.287	1,277,840
2022-12-29	51.000	52.760	50.890	51.650	25.629	1,307,979
2022-12-28	52.110	52.590	50.790	51.130	25.371	1,237,543
2022-12-27	51.940	53.370	51.870	52.330	25.966	1,366,574
2022-12-26	50.800	52.400	50.010	51.910	25.758	1,205,987
2022-12-23	49.350	50.560	48.700	50.300	24.959	1,542,197
2022-12-22	51.670	52.350	49.600	49.880	24.751	1,796,011
2022-12-21	53.920	54.000	50.500	51.510	25.559	2,026,246
2022-12-20	51.950	54.560	51.650	53.850	26.721	1,732,168
2022-12-19	52.860	53.870	51.900	52.130	25.867	877,909
2022-12-16	54.020	54.800	52.650	53.420	26.507	1,727,303
2022-12-15	52.050	55.570	51.600	54.990	27.286	2,365,357
2022-12-14	53.300	54.790	52.520	52.850	26.224	1,405,299
2022-12-13	53.920	54.270	52.250	52.340	25.971	976,744
2022-12-12	53.780	54.520	53.180	53.880	26.735	994,977
2022-12-09	55.750	56.000	53.680	53.800	26.696	1,576,634
2022-12-08	55.880	56.990	54.880	55.750	27.663	1,937,666
2022-12-07	55.290	55.850	54.660	55.830	27.703	1,156,834
2022-12-06	55.140	56.350	54.530	55.670	27.624	1,138,069
2022-12-05	55.780	56.060	54.550	55.030	27.306	1,054,193
2022-12-02	54.800	55.980	54.460	55.720	27.648	1,547,701
2022-12-01	53.250	55.090	53.170	54.880	27.232	2,091,144
2022-11-30	53.390	53.390	51.500	52.450	26.026	1,533,699
2022-11-29	52.600	53.630	52.550	53.380	26.487	1,693,846
2022-11-28	53.000	54.210	52.020	52.660	26.130	1,963,520
2022-11-25	55.750	56.590	53.810	54.370	26.979	1,889,826
2022-11-24	55.480	56.700	55.050	55.700	27.639	1,739,498
2022-11-23	59.000	59.810	54.400	55.740	27.658	5,470,665
2022-11-22	59.500	62.120	58.450	60.500	30.020	4,279,466
2022-11-21	58.040	59.560	55.700	59.400	29.474	2,946,752
2022-11-18	58.310	59.170	57.200	57.750	28.656	2,226,154
2022-11-17	57.460	58.420	56.280	58.340	28.948	2,025,070
2022-11-16	59.500	60.800	57.300	57.980	28.770	2,838,724
2022-11-15	57.240	59.910	56.790	59.840	29.693	2,985,861
2022-11-14	60.410	60.460	56.800	57.010	28.289	3,909,759
2022-11-11	65.300	66.000	61.000	61.000	30.268	5,167,279
2022-11-10	63.000	67.370	63.000	63.710	31.613	5,554,323
2022-11-09	64.250	66.080	63.480	63.600	31.559	5,234,916
2022-11-08	66.550	69.800	64.390	64.390	31.951	8,722,327

← NewerPage 16 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.