GKG Precision Machine Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	68.000	70.370	67.970	69.500	49.467	5,176,680
2025-10-24	64.430	68.280	63.560	67.660	48.157	7,022,915
2025-10-23	63.990	65.360	62.000	64.790	46.114	4,083,798
2025-10-22	64.310	65.500	63.500	64.160	45.666	5,301,964
2025-10-21	62.960	65.690	62.960	64.950	46.228	4,729,346
2025-10-20	59.300	62.840	59.300	61.880	44.043	3,940,972
2025-10-17	61.630	62.030	58.650	58.820	41.865	3,221,977
2025-10-16	63.000	63.660	61.500	61.800	43.986	2,607,136
2025-10-15	61.720	63.240	60.400	63.200	44.983	2,562,139
2025-10-14	63.420	64.860	61.190	61.270	43.609	3,506,319
2025-10-13	61.610	64.190	60.600	63.300	45.054	3,557,674
2025-10-10	66.850	66.850	64.200	64.630	46.000	4,015,604
2025-10-09	66.830	69.000	65.820	66.100	47.047	4,668,886
2025-09-30	68.910	69.580	66.500	67.180	47.815	4,303,402
2025-09-29	68.840	70.500	67.660	69.250	49.289	3,990,733
2025-09-26	72.410	73.070	68.650	68.920	49.054	6,020,557
2025-09-25	72.370	74.370	71.710	72.810	51.822	4,397,863
2025-09-24	72.180	74.770	71.000	73.530	52.335	6,413,103
2025-09-23	74.050	76.500	70.050	73.080	52.015	10,462,894
2025-09-22	66.290	75.300	66.120	75.230	53.545	11,169,765
2025-09-19	66.680	67.400	65.410	65.800	46.833	4,887,398
2025-09-18	65.790	68.290	65.000	65.800	46.833	5,173,489
2025-09-17	66.000	67.500	65.140	65.700	46.762	4,658,406
2025-09-16	68.020	69.440	65.700	66.210	47.125	5,653,730
2025-09-15	69.800	70.670	67.500	68.020	48.413	4,417,985
2025-09-12	67.020	71.680	65.990	70.180	49.951	9,088,638
2025-09-11	61.700	70.480	61.500	68.330	48.634	9,534,557
2025-09-10	61.000	63.640	60.710	61.920	44.071	3,683,594
2025-09-09	60.690	63.390	60.140	60.810	43.281	4,220,336
2025-09-08	62.210	62.940	60.930	61.080	43.474	4,294,498
2025-09-05	59.580	62.280	59.580	62.240	44.299	5,262,458
2025-09-04	62.500	63.780	58.960	59.580	42.406	5,042,869
2025-09-03	62.000	63.760	61.260	62.100	44.200	6,373,896
2025-09-02	70.000	70.500	60.620	61.460	43.744	10,917,139
2025-09-01	66.330	70.500	66.330	69.490	49.459	7,785,436
2025-08-29	67.500	67.830	64.510	66.330	47.210	8,140,841
2025-08-28	67.200	70.600	66.020	69.860	49.723	9,733,994
2025-08-27	70.950	71.780	67.000	67.200	47.829	8,283,008
2025-08-26	69.590	72.600	69.080	70.600	50.249	7,836,754
2025-08-25	70.480	71.080	66.060	70.600	50.249	10,332,135
2025-08-22	65.280	69.150	64.600	68.140	48.499	9,683,320
2025-08-21	67.000	67.980	65.500	65.860	46.876	7,051,429
2025-08-20	67.800	68.580	65.480	67.740	48.214	8,032,286
2025-08-19	68.700	71.690	67.200	69.120	49.196	8,545,340
2025-08-18	70.200	71.890	67.000	69.820	49.694	11,737,696
2025-08-15	63.020	72.680	63.020	67.790	48.249	13,617,559
2025-08-14	66.060	68.980	63.690	63.970	45.531	9,025,023
2025-08-13	65.780	68.130	62.680	66.150	47.082	11,195,729
2025-08-12	65.200	65.800	63.300	64.830	46.143	8,621,823
2025-08-11	62.260	69.250	61.610	66.190	47.111	13,505,919
2025-08-08	58.430	63.300	56.650	60.730	43.224	12,151,783
2025-08-07	60.000	60.680	57.700	58.410	41.573	9,646,809
2025-08-06	56.870	60.970	56.560	60.380	42.975	16,142,595
2025-08-05	59.160	63.680	58.310	58.870	41.901	16,388,197
2025-08-04	51.020	59.870	50.620	56.870	40.477	17,633,062
2025-08-01	52.510	54.980	51.000	52.010	37.018	16,790,137
2025-07-31	47.290	56.280	46.850	51.800	36.869	19,194,958
2025-07-30	49.000	49.300	46.630	46.900	33.381	5,564,160
2025-07-29	48.910	49.790	48.160	49.000	34.876	7,215,023
2025-07-28	46.450	50.550	45.700	49.750	35.409	12,101,225

← NewerPage 5 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.