Jiangsu GDK Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.690 | 18.120 | 17.300 | 17.500 | 17.500 | 646,179 |
| 2024-04-29 | 16.980 | 17.630 | 16.960 | 17.560 | 17.560 | 624,878 |
| 2024-04-26 | 16.680 | 17.100 | 16.510 | 16.910 | 16.910 | 528,259 |
| 2024-04-25 | 16.580 | 17.010 | 16.330 | 16.830 | 16.830 | 580,430 |
| 2024-04-24 | 16.670 | 16.800 | 16.300 | 16.430 | 16.430 | 490,015 |
| 2024-04-23 | 16.220 | 16.860 | 16.220 | 16.590 | 16.590 | 428,047 |
| 2024-04-22 | 16.470 | 16.820 | 15.950 | 16.490 | 16.490 | 564,988 |
| 2024-04-19 | 16.850 | 16.850 | 16.210 | 16.470 | 16.470 | 558,989 |
| 2024-04-18 | 16.840 | 17.280 | 16.430 | 16.730 | 16.730 | 528,569 |
| 2024-04-17 | 16.040 | 17.270 | 16.040 | 16.840 | 16.840 | 718,483 |
| 2024-04-16 | 17.010 | 17.010 | 15.930 | 16.470 | 16.470 | 1,190,226 |
| 2024-04-15 | 18.110 | 18.600 | 17.300 | 17.470 | 17.470 | 847,628 |
| 2024-04-12 | 18.630 | 18.940 | 18.040 | 18.220 | 18.220 | 620,939 |
| 2024-04-11 | 18.600 | 19.300 | 18.410 | 18.700 | 18.700 | 878,930 |
| 2024-04-10 | 19.010 | 19.300 | 18.400 | 18.900 | 18.900 | 752,519 |
| 2024-04-09 | 18.000 | 19.100 | 17.920 | 19.070 | 19.070 | 644,189 |
| 2024-04-08 | 18.970 | 18.970 | 18.080 | 18.080 | 18.080 | 540,469 |
| 2024-04-03 | 19.170 | 19.400 | 18.500 | 18.990 | 18.990 | 754,941 |
| 2024-04-02 | 19.310 | 19.310 | 18.850 | 19.170 | 19.170 | 550,706 |
| 2024-04-01 | 18.710 | 19.340 | 18.710 | 19.290 | 19.290 | 430,433 |
| 2024-03-29 | 18.480 | 18.790 | 18.290 | 18.790 | 18.790 | 242,080 |
| 2024-03-28 | 18.380 | 18.670 | 17.980 | 18.440 | 18.440 | 476,477 |
| 2024-03-27 | 18.700 | 19.080 | 18.020 | 18.020 | 18.020 | 721,719 |
| 2024-03-26 | 18.510 | 18.900 | 18.290 | 18.490 | 18.490 | 699,056 |
| 2024-03-25 | 19.290 | 19.570 | 18.500 | 18.590 | 18.590 | 981,573 |
| 2024-03-22 | 20.010 | 20.380 | 19.360 | 19.440 | 19.440 | 957,017 |
| 2024-03-21 | 20.790 | 20.960 | 20.030 | 20.230 | 20.230 | 806,698 |
| 2024-03-20 | 20.320 | 20.950 | 20.110 | 20.790 | 20.790 | 826,878 |
| 2024-03-19 | 20.560 | 20.870 | 20.240 | 20.320 | 20.320 | 609,437 |
| 2024-03-18 | 20.500 | 20.760 | 19.990 | 20.640 | 20.640 | 1,346,719 |
| 2024-03-15 | 20.100 | 20.510 | 19.820 | 20.470 | 20.470 | 679,053 |
| 2024-03-14 | 20.730 | 21.140 | 19.770 | 20.130 | 20.130 | 934,308 |
| 2024-03-13 | 20.660 | 20.660 | 20.180 | 20.480 | 20.480 | 517,368 |
| 2024-03-12 | 20.670 | 20.740 | 20.120 | 20.570 | 20.570 | 479,066 |
| 2024-03-11 | 19.450 | 20.390 | 19.210 | 20.100 | 20.100 | 567,948 |
| 2024-03-08 | 19.470 | 19.660 | 19.210 | 19.410 | 19.410 | 289,798 |
| 2024-03-07 | 19.780 | 20.000 | 19.200 | 19.300 | 19.300 | 565,675 |
| 2024-03-06 | 19.990 | 20.290 | 19.530 | 19.760 | 19.760 | 485,395 |
| 2024-03-05 | 20.540 | 20.640 | 19.850 | 19.900 | 19.900 | 627,575 |
| 2024-03-04 | 20.560 | 20.780 | 19.950 | 20.440 | 20.440 | 803,156 |
| 2024-03-01 | 20.250 | 20.540 | 19.810 | 20.320 | 20.320 | 853,810 |
| 2024-02-29 | 19.200 | 20.380 | 19.050 | 20.260 | 20.260 | 1,096,078 |
| 2024-02-28 | 21.770 | 22.490 | 19.630 | 19.640 | 19.640 | 1,778,156 |
| 2024-02-27 | 21.500 | 21.800 | 21.000 | 21.800 | 21.800 | 841,145 |
| 2024-02-26 | 21.360 | 21.940 | 20.910 | 21.590 | 21.590 | 849,488 |
| 2024-02-23 | 20.400 | 21.130 | 20.180 | 21.010 | 21.010 | 811,765 |
| 2024-02-22 | 20.200 | 21.440 | 19.910 | 20.630 | 20.630 | 604,222 |
| 2024-02-21 | 19.620 | 20.750 | 19.620 | 20.000 | 20.000 | 770,584 |
| 2024-02-20 | 20.000 | 20.550 | 18.970 | 20.000 | 20.000 | 1,138,456 |
| 2024-02-19 | 17.900 | 20.870 | 17.860 | 19.970 | 19.970 | 2,122,703 |
| 2024-02-08 | 15.600 | 18.350 | 15.010 | 18.350 | 18.350 | 2,811,689 |
| 2024-02-07 | 17.160 | 17.170 | 15.320 | 15.500 | 15.500 | 2,165,222 |
| 2024-02-06 | 16.000 | 17.390 | 15.260 | 16.830 | 16.830 | 1,688,811 |
| 2024-02-05 | 18.620 | 18.620 | 15.560 | 16.400 | 16.400 | 1,964,060 |
| 2024-02-02 | 20.960 | 20.980 | 17.600 | 18.620 | 18.620 | 935,524 |
| 2024-02-01 | 20.220 | 20.630 | 19.310 | 19.810 | 19.810 | 823,398 |
| 2024-01-31 | 21.250 | 21.250 | 20.150 | 20.190 | 20.190 | 785,784 |
| 2024-01-30 | 21.990 | 21.990 | 21.070 | 21.160 | 21.160 | 832,551 |
| 2024-01-29 | 23.010 | 23.300 | 21.930 | 21.930 | 21.930 | 719,353 |
| 2024-01-26 | 23.620 | 23.670 | 22.950 | 23.030 | 23.030 | 636,241 |
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.