Jiangsu GDK Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	61.500	61.500	57.600	58.060	41.301	1,088,176
2023-05-04	61.000	61.660	58.580	61.190	43.528	1,124,935
2023-04-28	57.750	62.190	57.350	61.200	43.535	1,473,040
2023-04-27	58.450	58.850	57.180	57.630	40.995	707,407
2023-04-26	59.030	59.930	57.340	58.340	41.500	1,029,330
2023-04-25	61.300	61.300	57.830	58.310	41.479	1,225,992
2023-04-24	60.500	63.280	59.790	61.320	43.620	1,640,518
2023-04-21	61.800	62.420	59.050	60.050	42.717	1,530,251
2023-04-20	61.970	64.710	60.700	62.180	44.232	2,911,298
2023-04-19	61.000	62.100	58.660	59.680	42.454	2,041,827
2023-04-18	60.100	63.020	59.180	62.830	44.694	1,625,171
2023-04-17	58.760	59.880	58.340	59.580	42.382	630,603
2023-04-14	58.740	59.870	57.880	59.030	41.991	903,726
2023-04-13	58.000	59.460	57.530	58.160	41.372	557,908
2023-04-12	58.020	58.870	57.000	58.150	41.365	558,812
2023-04-11	57.480	58.520	56.710	57.880	41.173	637,042
2023-04-10	57.000	57.900	56.690	57.090	40.611	978,740
2023-04-07	55.000	57.440	54.610	57.200	40.689	1,015,060
2023-04-06	53.000	55.000	53.000	54.780	38.968	687,373
2023-04-04	53.270	53.780	52.350	53.180	37.830	523,954
2023-04-03	50.640	53.350	50.640	53.020	37.716	697,540
2023-03-31	51.900	51.900	49.860	51.150	36.386	759,126
2023-03-30	49.960	51.180	49.390	50.510	35.931	745,315
2023-03-29	50.000	50.500	49.510	49.950	35.532	450,052
2023-03-28	50.340	51.090	49.510	50.290	35.774	412,536
2023-03-27	50.680	50.750	49.500	49.990	35.561	487,209
2023-03-24	50.170	50.680	49.660	50.110	35.646	546,960
2023-03-23	49.740	50.990	49.300	49.820	35.440	495,724
2023-03-22	49.970	50.690	49.000	50.040	35.596	414,423
2023-03-21	49.780	50.060	48.700	49.820	35.440	418,622
2023-03-20	49.870	49.870	47.920	49.290	35.063	863,686
2023-03-17	51.960	51.970	49.610	49.660	35.326	858,888
2023-03-16	51.610	51.800	50.720	51.120	36.364	533,013
2023-03-15	51.680	52.660	51.000	51.250	36.457	810,215
2023-03-14	51.620	52.720	50.500	51.850	36.884	1,145,622
2023-03-13	51.900	53.330	50.560	51.260	36.464	1,245,770
2023-03-10	53.000	53.780	51.600	52.300	37.204	1,545,955
2023-03-09	52.280	55.760	52.280	53.300	37.915	1,686,475
2023-03-08	51.510	52.160	51.030	51.660	36.749	589,722
2023-03-07	52.860	53.010	51.000	51.800	36.848	808,718
2023-03-06	52.590	54.180	51.900	52.860	37.602	843,638
2023-03-03	52.650	54.340	52.070	52.070	37.040	748,262
2023-03-02	53.860	53.860	52.640	52.650	37.453	593,115
2023-03-01	54.160	54.940	53.260	53.560	38.100	1,057,835
2023-02-28	52.800	55.190	52.800	54.100	38.484	1,744,691
2023-02-27	57.950	59.870	54.240	54.850	39.018	2,805,906
2023-02-24	53.380	55.970	53.300	54.030	38.434	1,260,078
2023-02-23	53.190	55.150	53.090	53.880	38.328	1,445,277
2023-02-22	51.180	55.200	51.180	53.730	38.221	2,553,982
2023-02-21	50.070	51.550	49.390	51.150	36.386	1,410,602
2023-02-20	47.260	49.980	46.400	49.820	35.440	1,044,699
2023-02-17	46.990	48.170	46.900	47.450	33.754	467,822
2023-02-16	47.850	48.590	46.740	46.880	33.348	502,276
2023-02-15	48.690	49.420	47.860	48.060	34.188	501,522
2023-02-14	48.960	49.780	48.220	49.430	35.162	485,839
2023-02-13	47.700	49.130	46.510	48.800	34.714	745,362
2023-02-10	47.890	48.420	46.630	47.910	34.081	821,220
2023-02-09	47.880	48.100	47.160	48.100	34.216	366,528
2023-02-08	47.490	48.770	47.490	47.780	33.989	473,872
2023-02-07	47.760	48.990	47.450	47.890	34.067	624,348

← NewerPage 15 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.