Nanjing Gaoke Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.200 | 9.300 | 9.160 | 9.280 | 5.712 | 9,968,644 |
| 2021-11-08 | 9.140 | 9.230 | 9.130 | 9.160 | 5.638 | 6,503,509 |
| 2021-11-05 | 9.140 | 9.170 | 9.090 | 9.140 | 5.626 | 5,419,566 |
| 2021-11-04 | 9.140 | 9.170 | 9.090 | 9.140 | 5.626 | 5,133,744 |
| 2021-11-03 | 9.120 | 9.210 | 9.090 | 9.140 | 5.626 | 7,344,348 |
| 2021-11-02 | 9.150 | 9.250 | 9.000 | 9.100 | 5.601 | 11,760,819 |
| 2021-11-01 | 8.850 | 9.250 | 8.850 | 9.190 | 5.656 | 18,839,352 |
| 2021-10-29 | 8.660 | 8.800 | 8.620 | 8.780 | 5.404 | 4,369,817 |
| 2021-10-28 | 8.650 | 8.700 | 8.600 | 8.700 | 5.355 | 4,954,754 |
| 2021-10-27 | 8.830 | 8.840 | 8.610 | 8.660 | 5.330 | 5,706,920 |
| 2021-10-26 | 8.930 | 8.970 | 8.830 | 8.830 | 5.435 | 4,962,973 |
| 2021-10-25 | 9.000 | 9.000 | 8.800 | 8.940 | 5.502 | 5,242,903 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-20 | 0.4200 CNY |
| 2022-07-15 | 0.8400 CNY |
| 2021-06-28 | 0.5000 CNY |
| 2020-07-07 | 0.4500 CNY |
| 2019-07-05 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.