GKG Precision Machine Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 67.400 | 71.790 | 63.900 | 71.400 | 71.400 | 4,125,685 |
| 2026-10-22 | 73.040 | 73.740 | 69.050 | 69.060 | 69.060 | 2,489,694 |
| 2026-10-21 | 73.890 | 75.450 | 72.720 | 72.950 | 72.950 | 2,355,026 |
| 2026-10-20 | 73.890 | 74.960 | 69.690 | 73.320 | 73.320 | 2,952,773 |
| 2026-10-19 | 70.900 | 71.300 | 67.290 | 70.230 | 70.230 | 2,779,954 |
| 2026-10-16 | 73.890 | 73.980 | 70.950 | 71.310 | 71.310 | 2,500,341 |
| 2026-10-15 | 72.000 | 73.440 | 71.300 | 71.860 | 71.860 | 2,822,146 |
| 2026-10-14 | 78.550 | 78.870 | 75.400 | 75.460 | 75.460 | 2,367,721 |
| 2026-10-13 | 74.500 | 79.200 | 72.000 | 77.890 | 77.890 | 3,402,462 |
| 2026-10-12 | 79.700 | 80.360 | 77.200 | 77.210 | 77.210 | 2,320,673 |
| 2026-10-09 | 83.000 | 83.000 | 75.520 | 79.930 | 79.930 | 4,154,489 |
| 2026-10-08 | 87.000 | 87.820 | 83.000 | 83.580 | 83.580 | 3,469,941 |
| 2026-09-30 | 90.180 | 90.600 | 86.640 | 86.800 | 86.800 | 3,331,403 |
| 2026-09-29 | 89.000 | 90.580 | 87.800 | 89.070 | 89.070 | 4,589,021 |
| 2026-09-28 | 98.950 | 99.550 | 88.150 | 89.220 | 89.220 | 6,368,910 |
| 2026-09-24 | 106.80 | 107.48 | 99.700 | 99.920 | 99.920 | 7,334,844 |
Page 1 of 1 · 16 trading days
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.