Jiangsu GDK Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	50.930	50.930	47.600	47.760	33.974	1,402,431
2023-02-03	49.600	52.600	49.600	51.230	36.443	1,504,433
2023-02-02	49.380	51.790	48.520	49.500	35.212	1,057,266
2023-02-01	48.520	49.510	48.150	48.800	34.714	634,078
2023-01-31	49.000	49.500	47.950	49.010	34.863	658,453
2023-01-30	48.880	49.980	47.110	49.500	35.212	1,638,854
2023-01-20	50.070	50.910	49.510	49.960	35.539	891,632
2023-01-19	49.100	50.950	48.830	50.090	35.632	908,117
2023-01-18	48.200	49.300	47.760	49.180	34.984	744,088
2023-01-17	49.080	49.080	47.820	48.330	34.380	852,523
2023-01-16	47.760	49.590	47.120	48.780	34.700	1,781,684
2023-01-13	45.100	48.230	44.960	48.000	34.145	1,835,946
2023-01-12	47.080	47.580	45.010	45.100	32.082	1,179,827
2023-01-11	46.050	48.980	46.050	46.780	33.277	1,719,286
2023-01-10	43.770	46.800	43.250	46.310	32.943	1,555,975
2023-01-09	44.080	44.460	43.100	43.500	30.944	1,005,953
2023-01-06	44.850	45.610	44.090	44.240	31.470	853,526
2023-01-05	43.820	45.180	43.500	44.810	31.876	1,023,162
2023-01-04	43.600	44.980	42.580	44.370	31.563	1,450,839
2023-01-03	43.350	44.180	42.250	43.700	31.086	992,898
2022-12-30	43.300	44.250	42.450	42.990	30.581	998,160
2022-12-29	42.120	45.190	41.800	43.220	30.745	1,679,321
2022-12-28	43.800	43.800	41.510	42.320	30.105	1,133,430
2022-12-27	41.700	44.290	40.370	43.620	31.029	1,749,542
2022-12-26	42.920	44.650	41.500	41.950	29.841	1,610,383
2022-12-23	39.440	45.000	39.040	43.140	30.688	3,028,915
2022-12-22	41.480	41.800	39.250	39.300	27.956	965,909
2022-12-21	42.180	42.560	40.820	40.930	29.116	817,790
2022-12-20	42.730	43.170	41.430	42.200	30.019	788,418
2022-12-19	45.850	45.960	42.300	42.730	30.396	1,482,154
2022-12-16	44.100	46.800	43.370	45.600	32.438	2,434,082
2022-12-15	44.950	46.160	43.940	44.770	31.847	1,033,937
2022-12-14	46.800	46.960	45.180	45.360	32.267	1,483,472
2022-12-13	46.950	48.280	45.660	47.230	33.597	3,026,756
2022-12-12	47.820	50.000	46.600	46.830	33.313	2,481,459
2022-12-09	45.540	48.650	44.530	47.950	34.109	3,226,608
2022-12-08	44.360	47.680	44.030	45.530	32.388	2,852,848
2022-12-07	41.360	45.330	41.180	45.180	32.139	2,520,266
2022-12-06	42.190	42.460	41.060	41.350	29.414	1,196,459
2022-12-05	42.010	42.500	41.180	42.200	30.019	1,169,736
2022-12-02	42.440	42.990	41.650	41.810	29.742	1,068,169
2022-12-01	42.570	43.300	41.770	42.430	30.183	1,146,702
2022-11-30	43.750	43.750	41.810	42.180	30.005	1,194,153
2022-11-29	42.000	44.050	41.980	43.710	31.093	1,709,143
2022-11-28	44.620	45.190	41.400	42.060	29.920	2,115,488
2022-11-25	45.210	45.770	44.040	44.550	31.691	1,427,650
2022-11-24	44.000	46.030	43.780	45.560	32.409	1,447,313
2022-11-23	47.090	47.700	43.030	44.490	31.648	2,866,831
2022-11-22	51.100	51.110	46.900	47.100	33.505	2,341,267
2022-11-21	51.820	52.950	49.600	51.150	36.386	2,442,654
2022-11-18	50.450	54.650	48.510	52.500	37.346	3,697,405
2022-11-17	50.530	52.000	49.210	49.990	35.561	1,396,000
2022-11-16	50.490	53.900	48.900	51.000	36.279	3,124,549
2022-11-15	49.320	50.370	46.850	50.150	35.674	3,469,680
2022-11-14	48.500	51.800	45.530	49.000	34.856	5,332,833
2022-11-11	55.000	55.000	48.480	49.000	34.856	5,751,257
2022-11-10	51.800	58.200	51.800	53.900	38.342	7,443,650
2022-11-09	42.750	50.990	42.530	50.130	35.660	3,512,234
2022-11-08	42.590	43.880	42.030	42.990	30.581	833,744
2022-11-07	42.080	43.840	41.230	43.010	30.595	1,404,621

← NewerPage 16 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.