Jiangsu GDK Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.390	23.640	21.890	23.550	23.550	870,281
2024-01-24	22.360	22.550	21.410	22.410	22.410	911,237
2024-01-23	22.460	22.460	21.430	22.010	22.010	975,511
2024-01-22	23.180	23.520	22.030	22.230	22.230	957,489
2024-01-19	24.010	24.150	23.410	23.440	23.440	644,951
2024-01-18	23.970	24.000	23.130	23.790	23.790	894,660
2024-01-17	24.780	24.940	24.000	24.000	24.000	676,403
2024-01-16	24.740	25.160	24.580	24.950	24.950	571,571
2024-01-15	25.290	25.290	25.290	25.290	25.290	0
2024-01-12	26.950	26.950	25.290	25.290	25.290	668,511
2024-01-11	25.160	26.320	25.160	26.170	26.170	872,876
2024-01-10	25.570	25.890	25.200	25.200	25.200	847,783
2024-01-09	25.350	26.160	25.310	25.550	25.550	1,245,158
2024-01-08	25.860	26.120	25.300	25.300	25.300	1,070,618
2024-01-05	27.670	27.900	25.600	25.890	25.890	1,910,178
2024-01-04	28.120	28.120	27.500	27.730	27.730	625,650
2024-01-03	28.330	28.500	27.800	28.160	28.160	742,788
2024-01-02	28.560	28.650	28.110	28.160	28.160	713,626
2023-12-29	28.130	28.600	28.100	28.460	28.460	983,281
2023-12-28	27.780	28.330	27.150	28.150	28.150	1,405,133
2023-12-27	27.670	28.360	27.390	27.530	27.530	1,556,533
2023-12-26	28.500	29.350	27.000	27.670	27.670	2,361,507
2023-12-25	30.460	31.000	30.460	30.760	30.760	412,583
2023-12-22	31.550	31.550	30.400	30.460	30.460	585,167
2023-12-21	31.200	31.400	30.470	31.400	31.400	777,708
2023-12-20	32.390	32.500	31.180	31.250	31.250	850,171
2023-12-19	31.100	32.080	30.710	31.710	31.710	920,734
2023-12-18	31.000	31.760	30.880	31.070	31.070	760,451
2023-12-15	32.460	32.460	31.500	31.730	31.730	826,918
2023-12-14	32.860	33.270	32.100	32.150	32.150	960,831
2023-12-13	32.970	33.450	32.790	32.850	32.850	796,293
2023-12-12	33.770	33.770	32.960	32.970	32.970	755,534
2023-12-11	33.500	33.790	32.700	33.310	33.310	1,052,655
2023-12-08	33.260	33.620	33.090	33.180	33.180	1,204,887
2023-12-07	33.820	34.180	33.140	33.350	33.350	1,061,569
2023-12-06	33.860	34.500	33.200	33.850	33.850	1,125,695
2023-12-05	35.100	35.100	34.020	34.050	34.050	1,123,030
2023-12-04	35.000	35.650	33.890	35.010	35.010	1,534,759
2023-12-01	34.480	34.850	34.030	34.780	34.780	1,261,131
2023-11-30	33.710	35.150	33.710	34.590	34.590	1,977,145
2023-11-29	34.290	35.180	33.520	33.930	33.930	2,441,302
2023-11-28	35.660	35.660	33.910	34.680	34.680	1,941,115
2023-11-27	37.440	39.130	35.000	35.050	35.050	4,228,529
2023-11-24	37.370	37.950	35.910	37.420	37.420	4,356,580
2023-11-23	36.000	37.590	33.980	36.490	36.490	4,740,310
2023-11-22	33.500	35.800	33.450	35.030	35.030	2,713,606
2023-11-21	33.390	34.270	33.000	33.690	33.690	1,915,759
2023-11-20	34.300	34.300	32.960	33.260	33.260	2,086,547
2023-11-17	31.940	34.270	31.600	34.230	34.230	3,233,483
2023-11-16	31.900	33.080	31.740	31.860	31.860	1,579,649
2023-11-15	32.320	32.600	31.820	31.990	31.990	988,037
2023-11-14	32.190	32.920	31.770	32.080	32.080	1,063,755
2023-11-13	32.440	32.750	31.910	32.170	32.170	1,041,083
2023-11-10	32.050	33.330	31.510	32.520	32.520	1,740,962
2023-11-09	31.680	33.840	31.440	31.860	31.860	2,126,657
2023-11-08	31.640	32.160	31.320	31.680	31.680	1,286,850
2023-11-07	31.880	32.160	31.400	31.450	31.450	1,226,897
2023-11-06	33.100	33.100	30.280	31.890	31.890	3,235,749
2023-11-03	32.200	33.580	31.500	32.990	32.990	1,770,533
2023-11-02	32.260	32.260	31.270	32.160	32.160	933,827

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.