Jiangsu GDK Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10.800 | 10.830 | 10.460 | 10.680 | 10.680 | 366,847 |
| 2024-07-26 | 10.790 | 10.980 | 10.630 | 10.690 | 10.690 | 815,021 |
| 2024-07-25 | 10.580 | 11.260 | 10.540 | 10.860 | 10.860 | 798,408 |
| 2024-07-24 | 10.860 | 11.060 | 10.560 | 10.580 | 10.580 | 512,111 |
| 2024-07-23 | 11.380 | 11.390 | 10.920 | 10.930 | 10.930 | 444,027 |
| 2024-07-22 | 11.170 | 11.390 | 11.050 | 11.330 | 11.330 | 332,767 |
| 2024-07-19 | 11.080 | 11.300 | 10.850 | 11.110 | 11.110 | 375,023 |
| 2024-07-18 | 11.110 | 11.170 | 10.800 | 11.080 | 11.080 | 476,264 |
| 2024-07-17 | 11.050 | 11.340 | 11.040 | 11.050 | 11.050 | 327,187 |
| 2024-07-16 | 11.200 | 11.350 | 11.020 | 11.050 | 11.050 | 318,848 |
| 2024-07-15 | 11.630 | 11.710 | 11.150 | 11.230 | 11.230 | 455,975 |
| 2024-07-12 | 11.850 | 12.050 | 11.600 | 11.690 | 11.690 | 394,382 |
| 2024-07-11 | 11.300 | 11.860 | 11.300 | 11.790 | 11.790 | 532,891 |
| 2024-07-10 | 11.230 | 11.470 | 11.070 | 11.090 | 11.090 | 449,943 |
| 2024-07-09 | 11.140 | 11.370 | 10.920 | 11.310 | 11.310 | 708,005 |
| 2024-07-08 | 11.440 | 11.770 | 11.110 | 11.300 | 11.300 | 784,199 |
| 2024-07-05 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 0 |
| 2024-07-04 | 11.760 | 11.820 | 10.960 | 11.100 | 11.100 | 749,125 |
| 2024-07-03 | 11.750 | 11.950 | 11.620 | 11.690 | 11.690 | 414,284 |
| 2024-07-02 | 11.780 | 12.050 | 11.660 | 11.890 | 11.890 | 438,426 |
| 2024-07-01 | 11.690 | 11.890 | 11.440 | 11.810 | 11.810 | 451,895 |
| 2024-06-28 | 11.820 | 12.170 | 11.750 | 11.780 | 11.780 | 568,823 |
| 2024-06-27 | 12.340 | 12.530 | 11.820 | 12.060 | 12.060 | 682,079 |
| 2024-06-26 | 12.060 | 12.500 | 11.660 | 12.430 | 12.430 | 770,052 |
| 2024-06-25 | 11.750 | 12.180 | 11.510 | 11.830 | 11.830 | 986,056 |
| 2024-06-24 | 12.440 | 12.440 | 11.500 | 11.590 | 11.590 | 712,152 |
| 2024-06-21 | 12.940 | 12.940 | 12.380 | 12.530 | 12.530 | 718,463 |
| 2024-06-20 | 12.580 | 12.980 | 12.500 | 12.800 | 12.800 | 867,541 |
| 2024-06-19 | 12.950 | 13.110 | 12.590 | 12.690 | 12.690 | 447,316 |
| 2024-06-18 | 12.870 | 13.050 | 12.660 | 12.980 | 12.980 | 711,950 |
| 2024-06-17 | 13.160 | 13.290 | 12.760 | 12.780 | 12.780 | 729,945 |
| 2024-06-14 | 13.670 | 13.670 | 13.210 | 13.290 | 13.290 | 728,006 |
| 2024-06-13 | 13.480 | 14.060 | 13.000 | 13.800 | 13.800 | 1,231,128 |
| 2024-06-12 | 13.500 | 13.820 | 13.450 | 13.520 | 13.520 | 571,854 |
| 2024-06-11 | 13.850 | 14.320 | 13.240 | 13.600 | 13.600 | 797,308 |
| 2024-06-07 | 13.580 | 14.190 | 13.580 | 13.850 | 13.850 | 834,538 |
| 2024-06-06 | 14.680 | 14.820 | 13.060 | 13.360 | 13.360 | 1,041,802 |
| 2024-06-05 | 15.210 | 15.270 | 14.660 | 14.660 | 14.660 | 644,469 |
| 2024-06-04 | 15.660 | 15.980 | 15.090 | 15.290 | 15.290 | 742,442 |
| 2024-06-03 | 16.260 | 16.430 | 15.760 | 15.830 | 15.830 | 482,718 |
| 2024-05-31 | 16.280 | 16.490 | 16.200 | 16.260 | 16.260 | 301,078 |
| 2024-05-30 | 16.390 | 16.560 | 16.310 | 16.350 | 16.350 | 238,263 |
| 2024-05-29 | 16.550 | 16.880 | 16.450 | 16.510 | 16.510 | 362,463 |
| 2024-05-28 | 16.610 | 16.900 | 16.400 | 16.650 | 16.650 | 629,528 |
| 2024-05-27 | 16.540 | 16.960 | 16.310 | 16.830 | 16.830 | 497,943 |
| 2024-05-24 | 16.600 | 16.990 | 16.380 | 16.380 | 16.380 | 412,928 |
| 2024-05-23 | 17.410 | 17.440 | 16.600 | 16.660 | 16.660 | 600,467 |
| 2024-05-22 | 17.000 | 17.400 | 16.960 | 17.310 | 17.310 | 508,074 |
| 2024-05-21 | 17.740 | 17.830 | 17.110 | 17.230 | 17.230 | 854,247 |
| 2024-05-20 | 17.560 | 18.080 | 17.560 | 17.650 | 17.650 | 559,812 |
| 2024-05-17 | 17.340 | 17.790 | 17.270 | 17.730 | 17.730 | 440,027 |
| 2024-05-16 | 17.540 | 17.780 | 17.340 | 17.420 | 17.420 | 349,136 |
| 2024-05-15 | 17.720 | 17.790 | 17.350 | 17.560 | 17.560 | 540,620 |
| 2024-05-14 | 17.740 | 18.080 | 17.560 | 17.720 | 17.720 | 495,199 |
| 2024-05-13 | 18.370 | 18.500 | 17.660 | 17.800 | 17.800 | 562,396 |
| 2024-05-10 | 18.750 | 18.840 | 18.150 | 18.300 | 18.300 | 564,161 |
| 2024-05-09 | 18.690 | 19.130 | 18.080 | 18.740 | 18.740 | 879,427 |
| 2024-05-08 | 18.290 | 18.650 | 18.200 | 18.490 | 18.490 | 1,017,045 |
| 2024-05-07 | 18.110 | 18.350 | 17.940 | 18.200 | 18.200 | 462,912 |
| 2024-05-06 | 17.720 | 18.210 | 17.720 | 18.110 | 18.110 | 519,020 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-26 | 0.2800 CNY |
| 2022-05-18 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.