GKG Precision Machine Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 178.81 | 186.60 | 173.98 | 178.54 | 127.08 | 6,284,965 |
| 2026-04-23 | 189.00 | 190.30 | 175.00 | 180.61 | 128.55 | 7,599,148 |
| 2026-04-22 | 180.54 | 193.38 | 179.10 | 192.68 | 137.14 | 8,746,692 |
| 2026-04-21 | 180.68 | 184.50 | 175.02 | 182.36 | 129.79 | 6,032,774 |
| 2026-04-20 | 178.00 | 184.00 | 175.00 | 180.89 | 128.75 | 6,825,652 |
| 2026-04-17 | 167.80 | 190.00 | 167.02 | 180.91 | 128.76 | 11,575,678 |
| 2026-04-16 | 158.00 | 164.98 | 157.01 | 163.09 | 116.08 | 5,242,436 |
| 2026-04-15 | 163.12 | 165.98 | 158.32 | 159.15 | 113.27 | 5,709,799 |
| 2026-04-14 | 160.06 | 167.60 | 158.12 | 163.00 | 116.01 | 8,123,743 |
| 2026-04-13 | 157.82 | 161.15 | 156.27 | 158.26 | 112.64 | 6,407,951 |
| 2026-04-10 | 164.92 | 165.68 | 152.02 | 160.44 | 114.19 | 9,956,651 |
| 2026-04-09 | 190.95 | 194.57 | 160.50 | 162.00 | 115.30 | 15,395,443 |
| 2026-04-08 | 190.99 | 195.88 | 185.05 | 193.73 | 137.89 | 7,457,681 |
| 2026-04-07 | 169.89 | 187.87 | 165.95 | 183.87 | 130.87 | 7,835,210 |
| 2026-04-03 | 162.10 | 168.84 | 157.18 | 167.71 | 119.37 | 6,157,693 |
| 2026-04-02 | 176.06 | 180.00 | 156.00 | 159.68 | 113.65 | 10,497,209 |
| 2026-04-01 | 174.69 | 191.79 | 174.69 | 180.17 | 128.24 | 8,652,167 |
| 2026-03-31 | 168.34 | 173.00 | 163.01 | 168.93 | 120.24 | 4,200,133 |
| 2026-03-30 | 162.16 | 172.99 | 162.16 | 169.27 | 120.48 | 5,081,529 |
| 2026-03-27 | 159.91 | 166.00 | 159.44 | 163.84 | 116.61 | 5,049,250 |
| 2026-03-26 | 170.01 | 170.27 | 161.70 | 162.32 | 115.53 | 4,548,332 |
| 2026-03-25 | 171.21 | 176.10 | 168.66 | 170.00 | 121.00 | 4,028,959 |
| 2026-03-24 | 164.00 | 170.56 | 160.69 | 169.51 | 120.65 | 5,514,427 |
| 2026-03-23 | 164.30 | 168.79 | 159.01 | 161.18 | 114.72 | 5,648,848 |
| 2026-03-20 | 179.04 | 186.51 | 171.50 | 172.00 | 122.42 | 5,721,418 |
| 2026-03-19 | 172.01 | 180.71 | 171.00 | 175.71 | 125.06 | 4,545,132 |
| 2026-03-18 | 174.58 | 178.00 | 169.12 | 176.64 | 125.72 | 4,940,252 |
| 2026-03-17 | 178.00 | 180.00 | 169.00 | 169.76 | 120.83 | 5,215,220 |
| 2026-03-16 | 190.00 | 191.13 | 175.30 | 177.15 | 126.09 | 7,789,048 |
| 2026-03-13 | 199.11 | 208.88 | 187.60 | 188.06 | 133.85 | 7,263,516 |
| 2026-03-12 | 200.25 | 207.59 | 197.00 | 201.80 | 143.63 | 7,577,264 |
| 2026-03-11 | 187.00 | 210.99 | 187.00 | 198.36 | 141.18 | 8,314,486 |
| 2026-03-10 | 183.66 | 188.70 | 176.14 | 188.70 | 134.31 | 6,405,983 |
| 2026-03-09 | 179.18 | 185.49 | 175.00 | 182.00 | 129.54 | 6,944,764 |
| 2026-03-06 | 186.00 | 195.56 | 179.99 | 193.00 | 137.37 | 8,592,999 |
| 2026-03-05 | 173.51 | 198.80 | 171.03 | 196.01 | 139.51 | 11,606,128 |
| 2026-03-04 | 168.00 | 175.76 | 164.00 | 171.03 | 121.73 | 9,440,806 |
| 2026-03-03 | 183.01 | 190.00 | 170.81 | 172.31 | 122.64 | 13,596,123 |
| 2026-03-02 | 155.70 | 179.65 | 152.70 | 179.65 | 127.87 | 8,715,686 |
| 2026-02-27 | 140.52 | 151.67 | 138.20 | 149.71 | 106.56 | 7,805,326 |
| 2026-02-26 | 132.65 | 144.88 | 130.18 | 144.45 | 102.81 | 9,633,672 |
| 2026-02-25 | 127.88 | 134.33 | 122.00 | 131.41 | 93.531 | 5,761,606 |
| 2026-02-24 | 126.50 | 132.00 | 122.69 | 127.78 | 90.947 | 4,289,367 |
| 2026-02-13 | 124.44 | 129.00 | 121.66 | 125.44 | 89.282 | 4,222,682 |
| 2026-02-12 | 126.33 | 129.00 | 125.00 | 125.28 | 89.168 | 3,768,033 |
| 2026-02-11 | 132.99 | 133.27 | 126.01 | 126.51 | 90.043 | 3,769,603 |
| 2026-02-10 | 130.03 | 132.75 | 127.12 | 131.00 | 93.239 | 3,575,075 |
| 2026-02-09 | 129.99 | 136.00 | 125.11 | 131.40 | 93.524 | 6,426,181 |
| 2026-02-06 | 130.00 | 134.30 | 127.27 | 127.30 | 90.606 | 4,762,916 |
| 2026-02-05 | 131.26 | 137.00 | 127.00 | 131.54 | 93.623 | 4,306,113 |
| 2026-02-04 | 132.64 | 134.64 | 129.78 | 133.64 | 95.118 | 4,512,726 |
| 2026-02-03 | 131.65 | 138.00 | 128.50 | 133.00 | 94.662 | 6,637,088 |
| 2026-02-02 | 124.66 | 133.97 | 124.00 | 129.58 | 92.228 | 9,355,462 |
| 2026-01-30 | 126.29 | 131.50 | 123.50 | 125.30 | 89.182 | 7,251,015 |
| 2026-01-29 | 129.54 | 134.90 | 125.97 | 127.90 | 91.033 | 6,329,351 |
| 2026-01-28 | 135.44 | 136.70 | 127.18 | 130.65 | 92.990 | 6,747,437 |
| 2026-01-27 | 120.36 | 136.88 | 117.82 | 132.78 | 94.506 | 11,091,660 |
| 2026-01-26 | 117.63 | 131.60 | 114.77 | 123.45 | 87.865 | 11,452,638 |
| 2026-01-23 | 112.30 | 122.30 | 112.01 | 117.77 | 83.823 | 9,332,518 |
| 2026-01-22 | 112.49 | 115.80 | 107.00 | 110.01 | 78.299 | 9,496,187 |
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.