Jiangsu GDK Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	42.850	42.850	41.400	41.850	29.770	952,324
2022-11-03	42.110	43.000	41.200	41.930	29.827	1,247,197
2022-11-02	40.350	42.880	39.480	41.690	29.656	1,578,948
2022-11-01	38.190	41.090	38.190	40.000	28.454	1,050,539
2022-10-31	38.290	39.870	37.150	38.190	27.167	1,245,217
2022-10-28	40.090	41.960	38.280	38.290	27.238	2,293,982
2022-10-27	42.270	45.080	41.600	44.620	31.741	1,396,313
2022-10-26	39.830	42.650	39.830	42.500	30.232	1,051,437
2022-10-25	41.420	41.880	39.050	39.640	28.198	860,412
2022-10-24	40.470	42.840	40.470	41.170	29.286	1,221,257
2022-10-21	40.380	41.190	39.500	40.470	28.788	530,425
2022-10-20	38.880	41.090	38.880	40.380	28.725	906,075
2022-10-19	41.210	41.480	38.910	39.270	27.935	1,171,958
2022-10-18	40.000	42.710	39.300	41.900	29.806	1,447,943
2022-10-17	37.730	40.340	37.730	39.370	28.006	873,182
2022-10-14	36.480	39.100	36.480	38.080	27.088	740,801
2022-10-13	35.380	36.570	34.950	36.140	25.708	555,601
2022-10-12	34.700	35.700	33.920	35.380	25.168	455,977
2022-10-11	36.000	36.300	34.620	34.890	24.819	317,325
2022-10-10	38.100	38.490	35.660	36.000	25.609	351,836
2022-09-30	37.010	38.000	36.710	37.100	26.391	408,396
2022-09-29	38.380	38.810	37.070	37.220	26.477	371,698
2022-09-28	38.010	39.000	37.300	37.700	26.818	635,362
2022-09-27	36.980	38.750	36.980	38.180	27.159	617,766
2022-09-26	37.220	37.740	36.500	36.800	26.178	251,367
2022-09-23	38.800	38.930	37.610	37.740	26.846	324,367
2022-09-22	38.550	39.440	38.360	38.800	27.601	374,901
2022-09-21	38.660	38.990	37.130	38.570	27.437	559,767
2022-09-20	38.900	39.320	38.610	38.900	27.672	295,789
2022-09-19	39.500	39.670	38.670	38.900	27.672	369,497
2022-09-16	40.540	40.890	39.390	39.510	28.106	533,857
2022-09-15	42.380	42.780	40.040	40.730	28.973	864,451
2022-09-14	42.530	42.790	41.790	42.080	29.934	460,660
2022-09-13	43.830	43.970	43.020	43.120	30.674	461,802
2022-09-09	44.280	44.830	43.660	43.920	31.243	573,694
2022-09-08	46.390	46.690	44.250	44.400	31.584	872,093
2022-09-07	44.250	46.960	44.250	46.390	33.000	1,651,318
2022-09-06	44.300	44.820	42.990	44.210	31.449	610,117
2022-09-05	43.780	44.980	43.300	43.760	31.129	507,407
2022-09-02	45.120	46.960	43.330	43.780	31.143	1,009,509
2022-09-01	46.200	47.440	45.110	45.120	32.096	847,718
2022-08-31	45.500	48.170	44.920	46.200	32.865	1,171,308
2022-08-30	43.760	45.950	43.760	45.500	32.367	369,849
2022-08-29	43.270	44.990	42.850	44.610	31.734	280,672
2022-08-26	42.920	44.650	42.920	43.600	31.015	282,037
2022-08-25	43.870	44.760	42.600	42.960	30.560	431,656
2022-08-24	46.300	46.300	44.010	44.100	31.371	612,385
2022-08-23	45.880	48.580	45.520	46.040	32.751	622,536
2022-08-22	45.160	46.830	43.310	45.600	32.438	651,543
2022-08-19	46.400	47.200	45.160	45.360	32.267	508,121
2022-08-18	46.650	47.480	46.230	46.730	33.242	461,976
2022-08-17	47.890	48.570	46.870	47.020	33.448	513,839
2022-08-16	47.150	49.840	46.600	47.750	33.967	1,048,285
2022-08-15	46.210	47.170	46.150	46.710	33.227	472,101
2022-08-12	46.980	47.480	46.170	46.600	33.149	520,262
2022-08-11	44.760	48.010	44.760	46.800	33.291	1,295,410
2022-08-10	45.370	45.370	43.700	45.040	32.039	742,442
2022-08-09	44.500	45.610	43.930	44.870	31.918	742,842
2022-08-08	43.320	45.100	43.300	43.830	31.179	606,492
2022-08-05	42.990	43.770	42.340	43.440	30.901	699,217

← NewerPage 17 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.