GKG Precision Machine Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	61.020	63.690	60.800	63.570	31.544	5,058,185
2022-11-04	61.600	63.100	60.520	61.180	30.358	3,073,017
2022-11-03	61.980	62.990	60.500	61.450	30.492	2,396,494
2022-11-02	61.880	63.730	61.150	62.620	31.072	3,088,120
2022-11-01	59.880	62.790	59.880	62.220	30.874	3,000,071
2022-10-31	59.090	61.190	58.880	59.820	29.683	2,747,531
2022-10-28	61.800	63.380	59.720	59.810	29.678	3,865,497
2022-10-27	64.090	66.600	61.000	62.710	31.117	5,502,309
2022-10-26	63.600	63.950	61.330	63.200	31.360	5,383,751
2022-10-25	61.770	65.800	61.710	64.380	31.946	7,414,574
2022-10-24	62.000	66.700	61.100	62.000	30.765	8,116,331
2022-10-21	55.510	59.900	54.120	58.840	29.197	6,918,496
2022-10-20	52.880	55.500	52.000	54.600	27.093	4,055,707
2022-10-19	53.290	54.790	52.660	52.920	26.259	3,057,921
2022-10-18	53.900	53.990	52.630	53.350	26.472	3,769,486
2022-10-17	49.580	54.580	49.050	54.400	26.993	5,357,834
2022-10-14	49.450	50.190	49.320	49.840	24.731	1,982,062
2022-10-13	48.790	50.260	48.520	49.120	24.373	2,381,470
2022-10-12	47.300	49.250	46.890	49.250	24.438	2,373,258
2022-10-11	47.610	48.260	47.110	47.750	23.694	1,418,294
2022-10-10	49.330	49.830	47.320	47.600	23.619	2,121,481
2022-09-30	53.020	53.060	49.110	49.120	24.373	3,662,108
2022-09-29	54.180	54.400	52.520	52.990	26.294	3,060,716
2022-09-28	53.950	56.600	53.510	53.550	26.572	4,102,455
2022-09-27	53.510	55.230	52.300	54.280	26.934	3,605,697
2022-09-26	56.030	57.440	53.280	53.740	26.666	4,183,893
2022-09-23	59.980	61.280	56.050	56.290	27.931	4,268,533
2022-09-22	59.200	61.250	58.800	59.660	29.603	3,386,460
2022-09-21	61.330	61.420	59.910	59.940	29.742	3,433,466
2022-09-20	60.480	62.360	59.630	62.300	30.913	5,494,694
2022-09-19	57.300	62.080	56.420	61.300	30.417	6,805,055
2022-09-16	57.150	58.770	56.510	56.800	28.184	2,806,551
2022-09-15	59.700	61.190	56.850	57.420	28.492	4,232,307
2022-09-14	57.210	60.150	56.730	59.720	29.633	3,958,081
2022-09-13	56.890	57.980	56.660	57.980	28.770	2,243,385
2022-09-09	58.370	59.350	56.610	56.890	28.229	3,266,564
2022-09-08	59.850	60.440	57.660	57.880	28.720	3,682,541
2022-09-07	58.140	61.570	58.140	60.260	29.901	4,864,665
2022-09-06	58.620	60.300	57.430	58.390	28.973	4,018,206
2022-09-05	57.290	60.520	57.260	59.130	29.340	4,140,665
2022-09-02	55.560	58.370	55.560	57.890	28.725	4,436,180
2022-09-01	55.290	56.750	55.050	55.550	27.564	2,947,704
2022-08-31	56.340	57.800	54.000	54.870	27.227	3,520,602
2022-08-30	56.150	57.670	55.600	56.990	28.279	4,236,131
2022-08-29	55.190	57.190	54.730	55.800	27.688	4,276,299
2022-08-26	57.160	57.950	54.770	55.190	27.385	5,262,043
2022-08-25	63.480	63.730	56.850	57.150	28.358	8,065,759
2022-08-24	64.620	66.490	62.520	63.800	31.658	5,742,491
2022-08-23	63.680	65.850	63.680	65.000	32.253	5,554,721
2022-08-22	66.500	67.000	63.330	63.800	31.658	7,680,247
2022-08-19	66.580	69.660	66.120	67.210	33.350	11,120,168
2022-08-18	66.000	67.490	65.400	65.980	32.739	9,809,964
2022-08-17	72.150	72.920	67.880	68.010	33.747	16,536,527
2022-08-16	83.000	94.600	79.000	80.200	39.795	22,992,642

← NewerPage 17 of 17 · 1,014 trading days

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.