Jiangsu GDK Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33.200	33.870	32.530	33.020	33.020	1,285,820
2023-07-31	33.740	33.900	32.130	33.070	33.070	2,113,612
2023-07-28	33.120	34.180	32.850	33.600	33.600	1,794,775
2023-07-27	32.380	34.400	31.810	33.220	33.220	2,543,354
2023-07-26	31.010	33.000	30.880	32.380	32.380	2,328,980
2023-07-25	31.640	31.640	30.660	31.190	31.190	2,276,054
2023-07-24	29.970	31.700	29.770	31.550	31.550	4,127,833
2023-07-21	28.550	30.970	28.470	29.630	29.630	3,860,288
2023-07-20	28.740	29.080	28.350	28.580	28.580	1,975,707
2023-07-19	29.030	29.150	28.460	28.520	28.520	3,127,767
2023-07-18	29.200	29.350	28.600	29.100	29.100	4,478,191
2023-07-17	31.000	32.080	29.350	29.350	29.350	5,551,607
2023-07-14	37.470	37.570	36.460	36.690	36.690	1,402,757
2023-07-13	38.540	39.440	37.370	37.530	37.530	1,982,119
2023-07-12	43.200	43.200	37.660	38.000	38.000	2,829,982
2023-07-11	43.120	43.120	41.510	42.350	42.350	1,047,985
2023-07-10	44.500	44.560	42.200	42.710	42.710	1,218,461
2023-07-07	44.040	44.690	43.440	43.630	43.630	763,491
2023-07-06	44.900	45.850	44.680	44.960	44.960	402,289
2023-07-05	45.080	46.490	44.540	44.940	44.940	449,067
2023-07-04	45.250	45.880	44.000	45.580	45.580	824,108
2023-07-03	47.140	47.390	44.950	45.070	45.070	875,379
2023-06-30	46.760	47.840	46.310	47.080	47.080	498,033
2023-06-29	46.630	47.500	46.440	46.630	46.630	301,872
2023-06-28	47.010	47.970	46.120	46.630	46.630	451,536
2023-06-27	46.910	47.590	46.480	47.040	47.040	571,707
2023-06-26	47.740	48.230	46.660	46.900	46.900	591,421
2023-06-21	48.570	49.480	47.800	47.900	47.900	522,673
2023-06-20	49.940	49.940	47.660	48.520	48.520	1,033,580
2023-06-19	50.500	50.800	49.430	49.940	49.940	671,080
2023-06-16	51.080	51.500	49.890	50.400	50.400	472,140
2023-06-15	51.060	51.090	50.080	50.970	50.970	514,114
2023-06-14	51.920	52.410	50.530	51.060	51.060	736,133
2023-06-13	50.350	52.140	49.800	51.920	51.920	838,759
2023-06-12	50.090	51.000	49.040	49.860	49.860	502,604
2023-06-09	48.810	50.580	48.500	49.800	49.800	703,642
2023-06-08	49.390	49.660	48.540	48.570	48.570	513,482
2023-06-07	49.190	49.880	48.670	48.930	48.930	494,191
2023-06-06	49.490	50.300	48.880	49.340	49.340	653,327
2023-06-05	50.000	50.300	48.580	49.680	49.680	797,151
2023-06-02	48.650	49.580	47.880	49.150	49.150	629,323
2023-06-01	49.160	49.500	47.740	48.250	48.250	519,279
2023-05-31	47.320	49.390	47.320	48.740	48.740	790,890
2023-05-30	46.650	48.880	46.230	47.540	47.540	946,838
2023-05-29	48.680	49.580	47.500	47.590	47.590	891,070
2023-05-26	47.250	49.040	47.250	48.230	48.230	785,665
2023-05-25	69.130	69.230	67.000	68.190	48.507	735,023
2023-05-24	67.500	70.000	66.190	68.460	48.699	1,036,709
2023-05-23	66.050	69.970	65.930	68.570	48.778	1,365,956
2023-05-22	64.800	67.320	64.800	66.000	46.949	797,315
2023-05-19	65.440	66.700	64.390	64.660	45.996	878,358
2023-05-18	64.820	67.100	63.700	65.020	46.252	1,123,572
2023-05-17	65.410	67.180	62.700	64.690	46.017	1,518,434
2023-05-16	57.520	65.880	57.500	65.300	46.451	2,374,808
2023-05-15	55.430	58.520	54.310	58.500	41.614	776,736
2023-05-12	55.280	56.890	55.250	55.880	39.750	449,778
2023-05-11	56.360	57.460	55.420	55.580	39.537	457,353
2023-05-10	56.400	56.650	54.890	55.950	39.800	586,037
2023-05-09	57.630	58.890	56.780	56.780	40.391	658,826
2023-05-08	58.060	59.000	57.270	57.510	40.910	677,089

← NewerPage 14 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.