GKG Precision Machine Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	32.060	32.440	31.600	31.600	22.375	1,278,619
2025-01-22	32.000	32.060	31.650	31.820	22.531	1,210,859
2025-01-21	31.900	32.200	31.350	32.120	22.743	1,360,099
2025-01-20	31.420	32.100	31.300	31.850	22.552	1,589,027
2025-01-17	31.070	31.650	30.750	31.420	22.248	1,506,063
2025-01-16	31.180	31.750	30.700	31.100	22.021	1,360,799
2025-01-15	31.500	31.940	31.000	31.180	22.078	1,399,579
2025-01-14	29.990	31.500	29.410	31.490	22.297	1,993,291
2025-01-13	28.860	29.960	28.430	29.680	21.016	1,294,523
2025-01-10	30.060	30.540	29.390	29.390	20.810	1,362,143
2025-01-09	29.310	30.450	29.310	30.100	21.313	1,652,419
2025-01-08	29.770	30.080	28.590	29.700	21.030	1,523,339
2025-01-07	28.900	29.770	28.680	29.770	21.079	1,406,579
2025-01-06	28.980	29.290	27.510	28.730	20.343	1,374,295
2025-01-03	30.860	31.100	28.810	28.900	20.463	1,878,267
2025-01-02	31.100	31.750	30.090	30.400	21.525	1,666,391
2024-12-31	32.800	33.000	31.150	31.200	22.092	2,340,043
2024-12-30	33.350	33.540	31.820	32.820	23.239	1,576,259
2024-12-27	33.700	34.150	33.350	33.370	23.628	1,485,847
2024-12-26	32.500	33.750	32.420	33.700	23.862	1,701,475
2024-12-25	33.600	33.700	32.250	32.550	23.048	1,780,099
2024-12-24	34.100	34.100	32.630	33.530	23.742	1,882,550
2024-12-23	35.070	35.470	33.000	33.170	23.487	2,559,927
2024-12-20	34.090	35.530	33.820	35.070	24.832	2,911,324
2024-12-19	32.990	34.160	32.700	33.930	24.025	2,016,752
2024-12-18	33.020	33.770	32.220	33.210	23.515	1,659,016
2024-12-17	34.630	34.700	32.960	32.980	23.352	2,248,466
2024-12-16	35.460	35.550	34.340	34.630	24.520	1,892,631
2024-12-13	35.600	36.150	35.270	35.440	25.094	2,112,207
2024-12-12	35.880	36.220	35.410	36.020	25.505	2,389,749
2024-12-11	35.450	35.970	34.920	35.880	25.406	2,868,413
2024-12-10	36.010	36.250	35.100	35.180	24.910	3,195,787
2024-12-09	35.370	35.370	34.280	34.950	24.747	2,403,047
2024-12-06	35.720	36.050	34.600	35.350	25.030	2,811,003
2024-12-05	35.430	36.150	35.420	35.690	25.271	2,792,635
2024-12-04	36.350	36.880	35.560	35.860	25.391	4,428,017
2024-12-03	35.470	36.350	35.230	35.600	25.207	3,330,683
2024-12-02	34.220	35.500	34.220	35.470	25.115	3,626,978
2024-11-29	33.930	34.750	33.400	34.490	24.421	3,310,215
2024-11-28	33.770	34.860	33.500	33.900	24.004	3,093,245
2024-11-27	33.050	33.880	32.270	33.870	23.982	2,561,999
2024-11-26	34.500	34.640	33.150	33.310	23.586	2,430,119
2024-11-25	34.600	34.870	33.570	34.380	24.343	2,680,450
2024-11-22	36.400	36.450	34.270	34.270	24.266	4,175,645
2024-11-21	35.800	36.800	35.340	36.760	26.029	3,929,468
2024-11-20	35.800	36.360	35.450	36.040	25.519	3,086,013
2024-11-19	34.410	35.820	34.240	35.820	25.363	3,262,279
2024-11-18	36.300	36.310	33.810	34.100	24.145	3,780,449
2024-11-15	37.120	38.160	36.260	36.300	25.703	3,148,291
2024-11-14	39.120	39.560	37.370	37.370	26.461	3,921,412
2024-11-13	39.300	40.480	38.030	39.550	28.004	5,654,290
2024-11-12	41.600	43.550	39.010	40.490	28.670	12,872,243
2024-11-11	38.400	40.380	38.260	39.990	28.316	8,973,227
2024-11-08	37.710	39.860	37.710	38.660	27.374	7,535,917
2024-11-07	37.510	37.900	36.820	37.590	26.616	6,335,081
2024-11-06	38.940	40.260	37.960	38.180	27.034	9,536,254
2024-11-05	36.990	39.390	36.990	38.930	27.565	11,544,340
2024-11-04	34.780	36.270	34.420	36.020	25.505	5,721,244
2024-11-01	37.900	38.400	34.390	35.020	24.797	10,708,616
2024-10-31	39.000	41.660	38.000	39.260	27.799	19,133,582

← NewerPage 8 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.