Jiangsu GDK Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	32.230	32.380	31.110	32.000	32.000	1,126,891
2023-10-31	32.350	32.800	31.400	32.160	32.160	942,110
2023-10-30	30.540	32.560	30.500	32.480	32.480	1,850,575
2023-10-27	29.600	31.790	29.050	31.400	31.400	2,215,582
2023-10-26	29.900	30.400	28.750	29.540	29.540	1,196,147
2023-10-25	28.900	30.100	28.570	29.930	29.930	1,261,068
2023-10-24	29.000	29.100	28.100	28.710	28.710	1,598,532
2023-10-23	29.760	29.890	28.390	29.020	29.020	1,366,987
2023-10-20	30.010	30.790	29.500	29.800	29.800	809,110
2023-10-19	31.400	31.400	30.500	30.500	30.500	770,743
2023-10-18	32.000	32.080	30.760	31.490	31.490	1,117,109
2023-10-17	32.990	32.990	31.520	31.920	31.920	1,267,770
2023-10-16	34.700	35.500	32.400	32.840	32.840	2,355,000
2023-10-13	33.960	35.540	33.760	34.670	34.670	2,223,498
2023-10-12	34.000	35.580	33.020	34.140	34.140	2,807,741
2023-10-11	32.050	33.270	31.930	32.550	32.550	1,285,202
2023-10-10	32.750	33.180	31.920	32.080	32.080	1,299,933
2023-10-09	32.560	33.270	32.160	32.680	32.680	1,677,334
2023-09-28	32.470	32.680	31.900	32.530	32.530	1,220,117
2023-09-27	31.200	32.590	30.890	32.410	32.410	1,311,207
2023-09-26	32.320	32.360	31.190	31.270	31.270	1,024,241
2023-09-25	30.870	32.260	30.720	31.910	31.910	1,629,312
2023-09-22	30.150	31.000	29.500	30.860	30.860	1,061,656
2023-09-21	30.660	30.940	30.070	30.110	30.110	799,616
2023-09-20	31.220	31.720	30.610	30.840	30.840	1,033,291
2023-09-19	31.590	32.200	30.890	31.220	31.220	1,646,666
2023-09-18	30.580	32.290	30.580	31.810	31.810	1,432,069
2023-09-15	30.370	31.550	30.270	30.790	30.790	958,304
2023-09-14	31.200	31.650	30.090	30.440	30.440	1,232,198
2023-09-13	31.120	31.570	30.810	31.430	31.430	728,097
2023-09-12	31.070	31.500	31.040	31.200	31.200	507,723
2023-09-11	30.880	31.680	30.560	31.250	31.250	700,660
2023-09-08	30.730	31.300	30.060	30.660	30.660	491,321
2023-09-07	31.440	31.630	30.740	30.750	30.750	587,712
2023-09-06	31.370	32.190	30.980	31.600	31.600	743,520
2023-09-05	30.800	31.780	30.800	31.480	31.480	888,870
2023-09-04	31.060	31.690	30.670	31.300	31.300	826,619
2023-09-01	31.130	31.540	30.730	31.050	31.050	651,035
2023-08-31	31.670	31.770	30.450	31.180	31.180	686,685
2023-08-30	31.280	32.190	31.000	31.660	31.660	900,253
2023-08-29	28.870	31.140	28.790	31.020	31.020	1,339,167
2023-08-28	30.300	30.840	28.650	28.650	28.650	1,209,814
2023-08-25	29.800	30.060	28.860	28.960	28.960	677,825
2023-08-24	29.140	30.190	29.110	29.990	29.990	640,411
2023-08-23	30.100	30.120	29.290	29.290	29.290	601,080
2023-08-22	30.410	30.920	29.600	30.050	30.050	1,125,307
2023-08-21	29.890	31.080	29.890	30.610	30.610	875,823
2023-08-18	30.840	31.110	30.100	30.220	30.220	613,578
2023-08-17	31.130	31.290	30.170	30.850	30.850	778,894
2023-08-16	31.100	31.900	30.590	30.670	30.670	821,333
2023-08-15	31.700	31.970	30.880	31.270	31.270	858,111
2023-08-14	31.620	31.820	30.880	31.650	31.650	1,216,641
2023-08-11	32.800	32.940	31.500	31.600	31.600	1,122,777
2023-08-10	31.300	32.680	31.300	32.260	32.260	1,127,062
2023-08-09	31.930	32.870	31.510	31.650	31.650	1,311,947
2023-08-08	32.040	32.250	31.450	31.720	31.720	955,773
2023-08-07	32.390	33.020	31.890	32.130	32.130	1,375,908
2023-08-04	33.450	33.540	32.380	32.390	32.390	1,276,657
2023-08-03	33.190	33.700	32.210	33.470	33.470	2,200,486
2023-08-02	33.000	34.330	32.870	33.680	33.680	1,734,659

← NewerPage 13 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.