GKG Precision Machine Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	32.960	33.930	32.950	33.480	23.706	3,254,299
2025-04-25	32.700	33.380	32.400	32.600	23.083	3,138,855
2025-04-24	32.660	32.840	32.000	32.120	22.743	1,768,619
2025-04-23	31.790	33.330	31.600	32.660	23.126	3,886,054
2025-04-22	31.300	31.850	31.040	31.590	22.368	1,435,279
2025-04-21	30.750	31.380	30.420	31.380	22.219	1,463,895
2025-04-18	31.330	31.490	30.520	30.750	21.773	1,750,139
2025-04-17	30.960	31.800	30.960	31.330	22.184	1,898,605
2025-04-16	32.070	32.330	31.010	31.330	22.184	3,403,502
2025-04-15	31.140	31.630	30.730	31.570	22.354	1,682,939
2025-04-14	32.580	32.580	31.000	31.180	22.078	2,301,722
2025-04-11	30.020	31.650	30.020	31.010	21.957	2,479,819
2025-04-10	31.620	31.750	30.620	30.650	21.702	3,021,003
2025-04-09	28.730	30.120	26.420	29.900	21.171	3,409,764
2025-04-08	28.610	30.370	28.280	29.160	20.647	3,384,723
2025-04-07	33.870	33.870	27.950	27.950	19.791	5,368,729
2025-04-03	33.900	35.120	33.010	34.940	24.740	3,919,158
2025-04-02	34.500	34.840	34.040	34.140	24.174	2,220,959
2025-04-01	34.320	35.290	33.980	34.560	24.471	3,260,666
2025-03-31	33.650	35.950	32.960	34.350	24.322	4,639,514
2025-03-28	34.760	35.430	33.560	33.560	23.763	2,808,315
2025-03-27	35.110	35.300	34.120	34.630	24.520	2,676,799
2025-03-26	35.100	35.600	34.680	35.300	24.995	2,750,439
2025-03-25	35.210	36.090	34.700	34.800	24.641	3,237,650
2025-03-24	37.230	37.410	34.630	35.730	25.299	6,802,705
2025-03-21	36.820	37.990	36.400	37.230	26.361	6,934,043
2025-03-20	36.090	37.830	35.920	37.230	26.361	7,868,048
2025-03-19	35.700	36.270	35.380	36.250	25.668	3,445,100
2025-03-18	35.820	36.080	35.430	35.770	25.328	2,936,803
2025-03-17	35.000	35.870	34.800	35.720	25.292	4,015,058
2025-03-14	35.440	35.440	34.510	35.020	24.797	3,227,055
2025-03-13	35.200	35.490	34.100	35.310	25.002	4,040,034
2025-03-12	35.190	35.540	34.970	35.200	24.924	2,694,999
2025-03-11	34.600	35.550	34.580	35.200	24.924	3,500,488
2025-03-10	34.300	35.380	34.280	35.100	24.853	3,154,815
2025-03-07	34.400	34.750	34.000	34.290	24.280	2,344,467
2025-03-06	34.440	34.930	34.160	34.490	24.421	2,830,939
2025-03-05	34.300	34.450	33.650	34.150	24.181	2,012,401
2025-03-04	32.890	34.220	32.890	34.100	24.145	2,115,791
2025-03-03	33.360	34.260	33.040	33.350	23.614	3,016,019
2025-02-28	35.530	35.530	33.500	33.620	23.805	3,589,094
2025-02-27	35.450	35.850	34.920	35.480	25.122	4,140,610
2025-02-26	36.170	36.170	35.080	35.660	25.250	6,898,833
2025-02-25	34.220	36.770	34.120	35.550	25.172	9,025,228
2025-02-24	34.300	34.370	33.740	34.210	24.223	2,027,758
2025-02-21	33.520	34.260	33.410	34.220	24.230	2,694,523
2025-02-20	33.440	33.840	33.320	33.750	23.897	1,969,939
2025-02-19	33.060	33.540	32.590	33.530	23.742	2,164,539
2025-02-18	33.280	33.970	32.640	32.740	23.182	2,356,311
2025-02-17	32.960	33.380	32.800	33.330	23.600	1,657,935
2025-02-14	32.810	33.100	32.430	32.860	23.267	1,479,827
2025-02-13	33.910	34.000	32.820	32.820	23.239	2,800,335
2025-02-12	33.460	34.800	32.910	34.060	24.117	3,589,806
2025-02-11	33.270	33.270	32.740	33.120	23.451	1,432,955
2025-02-10	33.080	33.330	32.920	33.290	23.572	1,683,079
2025-02-07	33.370	33.540	32.710	33.100	23.437	2,154,859
2025-02-06	32.160	33.350	32.160	33.200	23.508	1,819,467
2025-02-05	32.170	32.450	31.810	32.270	22.849	1,401,539
2025-01-27	32.290	32.450	31.600	31.600	22.375	1,162,531
2025-01-24	31.600	32.360	31.400	32.290	22.864	1,599,107

← NewerPage 7 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.