GKG Precision Machine Co. Ltd. A historical data

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

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
2026-09-23	103.70	106.79	103.11	104.62	104.62	7,537,793
2026-09-22	104.12	106.20	101.83	102.45	102.45	5,784,943
2026-09-21	104.50	105.00	101.40	102.60	102.60	5,385,428
2026-09-18	102.37	103.98	99.500	103.14	103.14	5,842,529
2026-09-17	102.69	104.20	99.800	100.46	100.46	4,794,517
2026-09-16	97.990	104.38	97.440	102.70	102.70	6,246,931
2026-09-15	97.780	101.45	97.080	97.410	97.410	3,693,121
2026-09-14	95.550	99.800	93.130	98.110	98.110	4,007,875
2026-09-11	97.570	98.180	92.550	97.080	97.080	4,392,638
2026-09-10	98.620	101.25	97.810	98.430	98.430	3,642,497
2026-09-09	101.88	103.27	98.690	100.00	100.00	5,146,305
2026-09-08	102.61	103.37	98.950	99.740	99.740	4,345,457
2026-09-07	95.960	102.26	93.100	101.36	101.36	6,618,001
2026-09-04	98.570	101.80	93.000	94.000	94.000	4,722,752
2026-09-03	97.000	99.890	96.510	98.350	98.350	4,270,635
2026-09-02	94.980	97.270	94.180	96.000	96.000	3,493,516
2026-09-01	104.00	104.22	95.550	96.500	96.500	5,977,731
2026-08-31	97.000	103.82	96.000	103.22	103.22	5,041,556
2026-08-28	103.73	103.87	98.810	99.100	99.100	4,448,660
2026-08-27	97.020	103.97	95.110	103.50	103.50	5,755,827
2026-08-26	98.170	99.880	93.800	96.150	96.150	3,599,140
2026-08-25	96.700	99.660	93.420	97.490	97.490	4,063,920
2026-08-24	102.10	102.36	93.880	97.500	97.500	5,897,098
2026-08-21	96.000	102.30	93.810	101.51	101.51	6,342,889
2026-08-20	97.000	99.180	95.260	96.660	96.660	4,386,231
2026-08-19	102.14	103.75	94.140	94.930	94.930	5,990,369
2026-08-18	108.88	108.88	103.00	105.91	105.91	4,601,302
2026-08-17	102.06	107.20	101.60	106.84	106.84	5,104,588
2026-08-14	99.880	101.38	98.200	100.92	100.92	3,693,323
2026-08-13	102.45	104.74	98.450	98.600	98.600	5,743,461
2026-08-12	97.440	103.79	96.350	100.60	100.60	4,795,247
2026-08-11	97.900	100.00	95.630	97.310	97.310	3,925,465
2026-08-10	103.00	103.83	96.200	98.590	98.590	6,887,286
2026-08-07	95.900	102.85	94.300	102.30	102.30	7,368,244
2026-08-06	88.860	95.500	88.070	95.140	95.140	7,854,637
2026-08-05	83.220	91.800	82.900	90.500	90.500	6,044,456
2026-08-04	77.370	85.750	77.020	84.750	84.750	6,229,517
2026-08-03	79.480	80.790	76.010	76.950	76.950	5,273,539
2026-07-31	79.910	85.120	78.200	78.330	78.330	6,155,063
2026-07-30	83.990	85.100	72.910	74.290	74.290	7,083,242
2026-07-29	86.960	87.840	79.310	84.170	84.170	5,373,603
2026-07-28	92.600	94.450	86.270	87.030	87.030	3,760,923
2026-07-27	92.510	95.200	89.810	94.560	94.560	3,643,799
2026-07-24	91.910	94.740	89.770	91.890	91.890	3,332,579

Page 1 of 2 · 120 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.