Jiangsu GDK Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	41.840	42.680	41.600	42.330	30.112	278,255
2022-08-03	41.600	42.880	41.600	41.680	29.649	390,576
2022-08-02	43.500	43.650	40.880	41.600	29.592	836,270
2022-08-01	43.030	44.790	42.250	43.700	31.086	806,605
2022-07-29	43.840	43.860	42.780	42.800	30.446	579,146
2022-07-28	44.490	44.510	43.350	43.500	30.944	482,167
2022-07-27	43.510	44.880	43.090	43.600	31.015	450,840
2022-07-26	44.250	44.360	43.200	43.750	31.122	578,680
2022-07-25	43.620	45.500	43.620	44.530	31.677	519,080
2022-07-22	45.240	45.670	43.600	43.960	31.271	753,788
2022-07-21	46.710	46.710	45.080	45.280	32.210	730,774
2022-07-20	45.780	47.580	45.620	46.590	33.142	797,371
2022-07-19	45.360	46.170	45.010	45.590	32.431	410,636
2022-07-18	45.500	46.130	44.750	45.360	32.267	514,094
2022-07-15	46.060	46.840	44.690	45.200	32.153	440,375
2022-07-14	45.060	46.780	45.040	46.390	33.000	701,163
2022-07-13	47.220	47.580	45.180	45.660	32.480	663,201
2022-07-12	49.040	49.530	46.830	46.940	33.391	877,641
2022-07-11	51.700	52.990	48.700	49.040	34.885	1,084,101
2022-07-08	50.510	53.330	50.510	51.600	36.706	850,868
2022-07-07	51.550	52.370	50.620	51.300	36.492	696,411
2022-07-06	54.970	55.130	51.000	51.750	36.813	1,542,366
2022-07-05	54.550	56.500	53.300	55.050	39.160	1,656,660
2022-07-04	51.000	56.870	50.770	54.460	38.740	2,173,385
2022-07-01	51.600	51.600	49.000	50.810	36.144	1,063,426
2022-06-30	50.900	52.530	49.200	50.620	36.009	1,475,664
2022-06-29	50.590	54.000	49.720	51.900	36.919	2,457,830
2022-06-28	51.470	52.290	47.090	51.000	36.279	2,526,434
2022-06-27	51.110	54.370	50.800	51.800	36.848	1,820,590
2022-06-24	56.790	57.560	51.000	52.780	37.545	3,176,404
2022-06-23	54.500	57.940	54.000	56.880	40.462	2,379,266
2022-06-22	53.120	56.170	52.580	54.820	38.996	2,072,387
2022-06-21	53.700	56.680	52.370	53.120	37.787	2,276,079
2022-06-20	51.560	53.480	50.000	52.360	37.246	2,392,453
2022-06-17	48.310	52.000	48.180	49.100	34.927	2,002,827
2022-06-16	43.450	50.800	43.450	49.000	34.856	3,397,136
2022-06-15	39.100	42.990	39.100	42.990	30.581	1,937,027
2022-06-14	39.590	40.020	38.090	39.140	27.842	663,355
2022-06-13	39.300	40.620	39.210	40.020	28.468	495,801
2022-06-10	39.170	40.100	39.130	39.760	28.283	353,154
2022-06-09	40.680	40.680	39.000	39.240	27.914	905,053
2022-06-08	42.000	42.000	40.180	40.690	28.945	902,312
2022-06-07	42.790	42.960	40.800	41.410	29.457	961,993
2022-06-06	42.000	44.800	41.890	42.750	30.410	1,430,388
2022-06-02	40.530	41.600	39.450	41.480	29.507	885,770
2022-06-01	39.800	41.080	39.120	39.950	28.419	665,186
2022-05-31	38.260	40.440	37.310	39.830	28.333	928,144
2022-05-30	38.820	38.820	37.000	37.610	26.754	597,970
2022-05-27	38.980	39.790	38.250	38.660	27.501	565,915
2022-05-26	39.160	40.880	39.000	39.340	27.985	1,156,954
2022-05-25	38.000	38.400	36.920	37.400	26.605	490,595
2022-05-24	40.020	40.520	37.960	37.980	27.017	625,093
2022-05-23	39.270	41.130	39.270	40.520	28.824	775,616
2022-05-20	38.660	39.800	38.290	38.900	27.672	390,537
2022-05-19	38.100	38.490	37.000	38.050	27.067	291,814
2022-05-18	37.660	38.660	37.480	38.120	27.117	250,385
2022-05-17	39.400	39.400	37.370	37.690	26.455	408,833
2022-05-16	39.670	40.010	38.600	38.880	27.291	347,611
2022-05-13	39.150	40.660	39.150	39.510	27.733	302,429
2022-05-12	38.690	39.980	38.690	39.470	27.705	393,181

← NewerPage 18 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.