GKG Precision Machine Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	99.910	114.97	98.150	112.55	80.107	9,956,418
2026-01-20	99.950	104.15	97.010	103.12	73.395	7,245,413
2026-01-19	99.000	100.90	96.030	99.990	71.168	7,384,482
2026-01-16	94.110	102.88	92.050	101.50	72.242	14,353,620
2026-01-15	86.490	93.640	86.210	93.010	66.200	6,044,506
2026-01-14	84.360	88.460	83.400	87.050	61.958	6,299,436
2026-01-13	89.010	89.990	84.020	84.020	59.801	5,921,968
2026-01-12	91.000	91.000	87.000	88.580	63.047	6,280,418
2026-01-09	90.700	94.500	89.280	92.150	65.588	6,492,343
2026-01-08	92.590	93.160	89.000	90.350	64.306	6,358,454
2026-01-07	87.290	98.330	85.610	93.160	66.306	10,505,873
2026-01-06	85.970	87.560	85.290	85.650	60.961	5,612,784
2026-01-05	88.110	88.110	82.820	85.610	60.933	8,849,935
2025-12-31	89.960	91.090	87.800	88.110	62.712	5,809,619
2025-12-30	89.060	92.500	87.250	90.500	64.413	6,746,960
2025-12-29	89.880	91.300	86.000	89.930	64.008	8,049,261
2025-12-26	89.710	90.990	87.660	89.370	63.609	7,553,253
2025-12-25	91.170	91.400	87.100	89.240	63.516	9,213,329
2025-12-24	89.620	92.500	88.710	90.350	64.306	11,764,591
2025-12-23	83.300	91.430	83.300	90.550	64.449	15,292,445
2025-12-22	73.660	87.070	73.000	85.000	60.499	16,534,721
2025-12-19	65.260	74.680	65.260	72.560	51.644	10,270,598
2025-12-18	63.060	68.000	62.780	65.200	46.406	3,816,678
2025-12-17	61.230	64.280	61.170	64.250	45.730	3,023,159
2025-12-16	63.630	64.070	60.450	61.280	43.616	3,352,241
2025-12-15	64.110	64.930	63.690	63.830	45.431	2,212,139
2025-12-12	65.190	65.770	64.230	64.960	46.235	2,671,221
2025-12-11	66.800	66.990	65.000	65.130	46.356	2,998,790
2025-12-10	67.280	68.180	66.000	66.920	47.630	3,860,927
2025-12-09	67.000	70.480	66.400	68.210	48.548	6,251,053
2025-12-08	66.300	68.480	66.100	67.320	47.915	3,968,860
2025-12-05	65.010	67.480	64.750	66.370	47.239	4,028,414
2025-12-04	65.500	66.150	64.450	65.190	46.399	3,766,173
2025-12-03	64.120	67.490	64.000	66.150	47.082	6,468,333
2025-12-02	64.400	64.860	63.250	63.630	45.289	3,622,510
2025-12-01	65.830	66.750	63.750	64.700	46.050	5,813,149
2025-11-28	63.240	67.600	63.240	66.240	47.146	6,818,707
2025-11-27	59.230	64.800	59.230	63.990	45.545	8,596,965
2025-11-26	58.480	60.770	57.480	59.400	42.278	2,817,068
2025-11-25	58.410	60.600	57.400	58.520	41.652	2,817,359
2025-11-24	56.050	57.790	56.050	57.280	40.769	2,681,863
2025-11-21	58.010	58.770	56.410	56.500	40.214	2,949,967
2025-11-20	60.680	61.110	58.780	59.300	42.207	2,634,221
2025-11-19	60.660	61.000	59.230	59.700	42.491	2,864,259
2025-11-18	59.730	61.900	59.500	60.590	43.125	4,100,934
2025-11-17	60.470	61.020	59.450	59.920	42.648	2,577,259
2025-11-14	60.360	61.300	59.300	60.430	43.011	3,372,044
2025-11-13	61.690	61.690	60.420	60.720	43.217	3,506,018
2025-11-12	61.500	61.860	60.120	60.880	43.331	2,680,859
2025-11-11	62.290	63.470	61.080	61.600	43.844	2,897,635
2025-11-10	64.700	65.190	61.000	62.340	44.370	4,636,099
2025-11-07	67.020	67.020	64.350	64.770	46.100	4,352,413
2025-11-06	68.020	68.950	66.880	67.750	48.221	4,538,942
2025-11-05	67.140	68.990	66.750	67.890	48.321	4,308,078
2025-11-04	69.070	69.510	67.010	67.990	48.392	3,228,208
2025-11-03	70.280	70.490	66.030	69.050	49.146	6,142,077
2025-10-31	75.850	76.550	70.760	71.220	50.691	7,598,385
2025-10-30	75.000	77.850	72.100	75.340	53.623	8,856,897
2025-10-29	70.010	75.800	69.920	75.350	53.630	7,617,517
2025-10-28	69.120	71.650	69.020	70.030	49.844	4,673,107

← NewerPage 4 of 17 · 1,013 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.