Nanjing Gaoke Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.540 | 7.700 | 7.490 | 7.700 | 7.700 | 17,419,834 |
| 2026-10-22 | 7.730 | 7.740 | 7.550 | 7.550 | 7.550 | 15,312,469 |
| 2026-10-21 | 7.790 | 7.820 | 7.720 | 7.750 | 7.750 | 9,874,569 |
| 2026-10-20 | 7.900 | 7.900 | 7.740 | 7.800 | 7.800 | 14,834,307 |
| 2026-10-19 | 7.850 | 7.930 | 7.820 | 7.880 | 7.880 | 13,487,596 |
| 2026-10-16 | 7.770 | 7.940 | 7.750 | 7.860 | 7.860 | 20,192,618 |
| 2026-10-15 | 7.900 | 7.900 | 7.710 | 7.750 | 7.750 | 22,428,202 |
| 2026-10-14 | 7.900 | 7.980 | 7.900 | 7.920 | 7.920 | 12,754,889 |
| 2026-10-13 | 7.980 | 8.020 | 7.890 | 7.920 | 7.920 | 16,491,430 |
| 2026-10-12 | 7.980 | 8.030 | 7.920 | 7.990 | 7.990 | 16,076,422 |
| 2026-10-09 | 8.020 | 8.150 | 7.990 | 7.990 | 7.990 | 27,571,554 |
| 2026-10-08 | 8.030 | 8.080 | 7.960 | 8.020 | 8.020 | 27,191,854 |
| 2026-09-30 | 7.750 | 8.180 | 7.690 | 8.040 | 8.040 | 44,530,051 |
| 2026-09-29 | 7.650 | 7.780 | 7.630 | 7.750 | 7.750 | 17,915,018 |
| 2026-09-28 | 7.650 | 7.660 | 7.560 | 7.630 | 7.630 | 13,520,187 |
| 2026-09-24 | 7.690 | 7.760 | 7.620 | 7.620 | 7.620 | 12,015,067 |
| 2026-09-23 | 7.730 | 7.820 | 7.690 | 7.700 | 7.700 | 12,319,490 |
Page 1 of 1 · 17 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.