GKG Precision Machine Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 33.020 | 39.080 | 33.020 | 36.740 | 26.015 | 11,914,861 |
| 2024-10-29 | 34.010 | 34.200 | 32.880 | 32.880 | 23.281 | 3,554,758 |
| 2024-10-28 | 33.890 | 33.980 | 33.280 | 33.860 | 23.975 | 3,769,377 |
| 2024-10-25 | 34.000 | 34.550 | 33.580 | 34.030 | 24.096 | 4,912,171 |
| 2024-10-24 | 34.460 | 34.900 | 33.640 | 34.210 | 24.223 | 3,817,556 |
| 2024-10-23 | 36.000 | 36.020 | 34.200 | 34.460 | 24.400 | 8,924,841 |
| 2024-10-22 | 35.640 | 37.160 | 35.000 | 36.210 | 25.639 | 9,870,728 |
| 2024-10-21 | 36.000 | 36.990 | 34.700 | 35.550 | 25.172 | 11,394,353 |
| 2024-10-18 | 35.220 | 37.360 | 34.310 | 35.500 | 25.137 | 11,633,029 |
| 2024-10-17 | 33.410 | 36.330 | 33.150 | 35.040 | 24.811 | 13,323,026 |
| 2024-10-16 | 34.580 | 37.000 | 33.500 | 33.580 | 23.777 | 16,279,375 |
| 2024-10-15 | 30.880 | 33.130 | 30.450 | 32.220 | 22.814 | 8,981,539 |
| 2024-10-14 | 30.780 | 31.190 | 29.320 | 30.960 | 21.922 | 3,406,871 |
| 2024-10-11 | 31.280 | 31.600 | 29.380 | 29.820 | 21.115 | 3,966,678 |
| 2024-10-10 | 31.990 | 32.870 | 31.100 | 31.280 | 22.148 | 4,116,161 |
| 2024-10-09 | 34.000 | 34.990 | 31.030 | 31.030 | 21.971 | 6,265,361 |
| 2024-10-08 | 37.340 | 37.400 | 32.090 | 35.770 | 25.328 | 9,644,942 |
| 2024-09-30 | 29.250 | 32.470 | 28.680 | 31.910 | 22.595 | 6,790,584 |
| 2024-09-27 | 26.960 | 28.520 | 26.790 | 28.220 | 19.982 | 3,247,579 |
| 2024-09-26 | 25.640 | 26.700 | 25.640 | 26.630 | 18.856 | 1,842,035 |
| 2024-09-25 | 25.820 | 26.510 | 25.650 | 25.750 | 18.233 | 1,976,659 |
| 2024-09-24 | 24.700 | 25.580 | 24.420 | 25.560 | 18.098 | 1,881,319 |
| 2024-09-23 | 25.080 | 25.360 | 24.610 | 24.610 | 17.426 | 1,283,295 |
| 2024-09-20 | 25.440 | 25.480 | 24.980 | 25.140 | 17.801 | 771,036 |
| 2024-09-19 | 25.120 | 25.780 | 25.090 | 25.270 | 17.893 | 1,122,879 |
| 2024-09-18 | 25.330 | 25.790 | 24.610 | 25.090 | 17.766 | 1,018,698 |
| 2024-09-13 | 26.160 | 26.180 | 25.290 | 25.300 | 17.914 | 1,095,579 |
| 2024-09-12 | 26.580 | 26.710 | 26.040 | 26.060 | 18.452 | 808,500 |
| 2024-09-11 | 26.280 | 26.650 | 26.220 | 26.450 | 18.728 | 739,447 |
| 2024-09-10 | 26.180 | 26.500 | 25.700 | 26.460 | 18.736 | 1,219,812 |
| 2024-09-09 | 25.850 | 26.230 | 25.520 | 26.060 | 18.452 | 1,164,792 |
| 2024-09-06 | 26.470 | 26.650 | 25.660 | 25.720 | 18.212 | 1,337,664 |
| 2024-09-05 | 26.720 | 26.910 | 26.010 | 26.520 | 18.778 | 1,586,675 |
| 2024-09-04 | 27.520 | 27.520 | 23.200 | 26.310 | 18.629 | 2,959,789 |
| 2024-09-03 | 27.210 | 27.840 | 27.210 | 27.520 | 19.486 | 1,350,747 |
| 2024-09-02 | 28.100 | 28.300 | 27.390 | 27.440 | 19.429 | 1,511,775 |
| 2024-08-30 | 27.500 | 28.480 | 27.400 | 27.980 | 19.812 | 2,091,739 |
| 2024-08-29 | 26.500 | 27.600 | 26.400 | 27.440 | 19.429 | 1,569,234 |
| 2024-08-28 | 27.060 | 27.440 | 26.640 | 26.700 | 18.906 | 1,222,339 |
| 2024-08-27 | 27.800 | 28.080 | 27.070 | 27.070 | 19.167 | 1,435,951 |
| 2024-08-26 | 27.740 | 28.250 | 27.600 | 28.030 | 19.847 | 1,076,824 |
| 2024-08-23 | 27.680 | 28.190 | 27.000 | 27.740 | 19.642 | 1,627,499 |
| 2024-08-22 | 28.400 | 28.750 | 27.510 | 27.580 | 19.529 | 1,750,878 |
| 2024-08-21 | 28.310 | 29.060 | 28.010 | 28.470 | 20.159 | 1,557,779 |
| 2024-08-20 | 28.600 | 29.180 | 28.140 | 28.350 | 20.074 | 1,601,179 |
| 2024-08-19 | 30.610 | 30.610 | 28.510 | 28.600 | 20.251 | 4,007,085 |
| 2024-08-16 | 29.810 | 31.260 | 29.500 | 30.630 | 21.688 | 4,275,738 |
| 2024-08-15 | 29.110 | 29.740 | 28.910 | 29.500 | 20.888 | 1,554,279 |
| 2024-08-14 | 29.380 | 29.570 | 28.980 | 29.110 | 20.612 | 1,176,335 |
| 2024-08-13 | 28.590 | 29.260 | 28.510 | 29.080 | 20.591 | 1,467,201 |
| 2024-08-12 | 29.170 | 29.350 | 28.180 | 28.410 | 20.116 | 2,063,264 |
| 2024-08-09 | 29.780 | 30.050 | 29.280 | 29.350 | 20.782 | 1,411,003 |
| 2024-08-08 | 29.810 | 30.050 | 28.810 | 29.410 | 20.824 | 2,268,139 |
| 2024-08-07 | 30.190 | 30.680 | 30.000 | 30.050 | 21.278 | 2,097,507 |
| 2024-08-06 | 30.100 | 30.850 | 29.680 | 30.250 | 21.419 | 2,493,427 |
| 2024-08-05 | 31.200 | 31.660 | 29.780 | 29.800 | 21.101 | 3,971,378 |
| 2024-08-02 | 32.570 | 33.000 | 31.760 | 31.760 | 22.488 | 5,431,326 |
| 2024-08-01 | 33.040 | 34.750 | 32.610 | 33.690 | 23.855 | 8,652,727 |
| 2024-07-31 | 31.430 | 32.870 | 31.430 | 32.810 | 23.232 | 5,232,521 |
| 2024-07-30 | 32.230 | 32.320 | 31.570 | 31.770 | 22.495 | 3,467,686 |
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.