GKG Precision Machine Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	45.500	46.170	45.020	45.910	32.676	4,992,678
2025-07-24	43.800	45.710	43.800	45.500	32.385	6,950,177
2025-07-23	44.190	44.440	42.480	44.040	31.345	7,853,742
2025-07-22	43.600	46.560	43.190	45.500	32.385	8,080,634
2025-07-21	44.200	44.360	43.520	43.810	31.182	3,937,918
2025-07-18	43.920	44.720	43.580	44.170	31.438	4,868,162
2025-07-17	42.600	45.510	42.310	43.800	31.175	8,349,008
2025-07-16	43.050	43.180	42.150	42.210	30.043	3,846,358
2025-07-15	42.550	43.450	42.350	43.060	30.648	5,170,644
2025-07-14	42.420	43.140	42.200	42.550	30.285	3,180,267
2025-07-11	42.650	42.670	41.900	42.400	30.178	3,177,047
2025-07-10	43.310	43.550	42.500	42.660	30.363	3,379,586
2025-07-09	44.300	44.590	43.130	43.310	30.826	5,207,186
2025-07-08	44.220	45.900	44.000	44.610	31.751	6,129,084
2025-07-07	43.950	44.650	43.650	44.110	31.395	3,457,578
2025-07-04	44.810	45.550	43.800	44.220	31.474	5,629,931
2025-07-03	44.880	45.500	44.210	44.930	31.979	5,901,053
2025-07-02	44.810	45.440	43.840	44.710	31.822	6,977,037
2025-07-01	47.180	47.590	45.250	45.440	32.342	10,850,022
2025-06-30	45.230	51.000	45.230	47.710	33.958	15,692,593
2025-06-27	42.480	46.280	41.770	45.100	32.100	11,193,958
2025-06-26	41.940	43.260	41.230	42.510	30.256	6,685,711
2025-06-25	41.750	42.190	41.300	41.550	29.573	3,648,706
2025-06-24	41.260	41.880	41.080	41.520	29.552	4,006,017
2025-06-23	39.620	41.480	38.810	41.260	29.367	4,388,550
2025-06-20	40.000	41.110	39.770	40.050	28.506	3,048,051
2025-06-19	41.290	41.300	39.930	40.070	28.520	4,302,702
2025-06-18	40.100	41.650	39.880	41.500	29.538	5,003,937
2025-06-17	40.640	41.000	39.860	40.450	28.790	4,495,706
2025-06-16	38.490	41.620	38.400	40.900	29.111	7,005,849
2025-06-13	39.260	39.490	38.500	38.680	27.530	2,812,011
2025-06-12	38.920	40.000	38.700	39.560	28.157	2,958,115
2025-06-11	38.790	39.910	38.380	39.030	27.780	2,840,907
2025-06-10	38.980	39.750	38.260	38.720	27.559	4,107,674
2025-06-09	39.280	39.380	38.500	38.760	27.587	2,686,879
2025-06-06	38.570	39.250	38.310	39.140	27.858	3,359,696
2025-06-05	37.770	39.160	37.560	38.700	27.402	4,245,106
2025-06-04	37.270	38.560	37.040	37.850	26.800	3,260,851
2025-06-03	36.640	37.650	36.640	37.010	26.206	3,658,128
2025-05-30	38.610	38.860	36.990	37.100	26.269	5,995,413
2025-05-29	38.500	39.300	37.980	39.050	27.650	6,598,817
2025-05-28	38.260	39.020	37.710	38.530	27.282	3,694,290
2025-05-27	38.290	38.560	37.700	38.330	27.140	2,577,651
2025-05-26	37.170	38.790	37.110	38.350	27.155	3,722,430
2025-05-23	37.310	38.350	37.050	37.560	26.595	3,152,463
2025-05-22	37.390	37.960	37.010	37.460	26.524	2,501,015
2025-05-21	37.880	37.880	36.820	37.240	26.369	1,845,479
2025-05-20	37.680	38.000	37.270	37.670	26.673	2,013,171
2025-05-19	37.420	38.100	37.010	37.510	26.560	2,273,459
2025-05-16	37.060	38.100	36.770	37.730	26.716	2,860,479
2025-05-15	37.300	37.570	36.510	37.040	26.227	2,781,631
2025-05-14	37.270	37.850	36.510	37.000	26.199	3,030,859
2025-05-13	37.830	37.950	37.170	37.250	26.376	2,627,127
2025-05-12	37.600	37.880	37.160	37.600	26.623	2,925,327
2025-05-09	37.300	37.450	36.620	37.200	26.340	2,772,699
2025-05-08	36.480	37.460	36.260	37.290	26.404	4,216,882
2025-05-07	37.000	37.200	36.200	36.640	25.944	3,523,770
2025-05-06	36.150	36.770	35.880	36.770	26.036	4,839,182
2025-04-30	35.000	35.950	34.800	35.560	25.179	4,282,794
2025-04-29	34.840	35.680	34.000	35.070	24.832	6,267,139

← NewerPage 6 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.