Jiangsu GDK Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	38.390	39.590	38.230	38.690	27.157	495,593
2022-05-10	37.800	38.950	37.800	38.370	26.933	452,883
2022-05-09	37.080	39.170	37.080	38.870	27.284	597,028
2022-05-06	36.580	37.880	35.710	37.350	26.217	747,219
2022-05-05	36.500	37.850	36.160	36.580	25.676	610,870
2022-04-29	34.020	37.800	33.360	37.300	26.182	994,271
2022-04-28	34.860	36.060	33.060	33.400	23.444	928,135
2022-04-27	34.700	36.190	33.380	35.760	25.101	541,752
2022-04-26	35.800	36.650	34.780	34.810	24.434	395,267
2022-04-25	40.370	40.370	35.060	35.800	25.129	752,015
2022-04-22	40.340	40.660	39.000	39.570	27.775	591,571
2022-04-21	41.110	43.000	40.500	40.800	28.638	505,026
2022-04-20	42.450	43.100	41.610	41.690	29.263	379,796
2022-04-19	42.120	44.050	42.060	42.390	29.754	379,264
2022-04-18	42.400	43.750	41.680	43.210	30.330	341,469
2022-04-15	43.300	43.300	41.500	42.370	29.740	499,566
2022-04-14	43.900	44.140	43.210	43.700	30.674	279,020
2022-04-13	44.290	44.430	43.040	43.720	30.688	447,470
2022-04-12	43.820	44.760	42.940	44.100	30.955	580,910
2022-04-11	46.990	46.990	43.160	43.820	30.758	465,504
2022-04-08	48.000	48.000	45.570	45.570	31.986	595,532
2022-04-07	48.970	49.360	47.780	47.980	33.678	359,780
2022-04-06	48.480	49.850	48.470	49.050	34.429	426,106
2022-04-01	49.460	49.460	48.210	48.510	34.050	402,627
2022-03-31	49.200	50.800	49.020	49.810	34.963	637,033
2022-03-30	49.210	49.870	48.190	49.200	34.534	699,364
2022-03-29	50.700	50.870	49.170	49.210	34.541	418,182
2022-03-28	52.240	52.240	49.990	50.350	35.342	484,953
2022-03-25	52.780	53.210	52.150	52.240	36.668	377,661
2022-03-24	51.210	53.200	50.310	52.760	37.033	605,962
2022-03-23	51.600	52.660	51.300	51.900	36.429	381,068
2022-03-22	53.300	53.300	51.760	52.100	36.570	641,061
2022-03-21	51.530	54.090	51.520	53.860	37.805	780,109
2022-03-18	51.680	52.380	50.900	51.520	36.163	557,020
2022-03-17	51.170	53.880	51.000	52.010	36.507	624,621
2022-03-16	54.200	54.200	48.660	50.850	35.692	907,964
2022-03-15	53.190	54.550	51.760	52.100	36.570	958,995
2022-03-14	54.600	54.990	53.160	53.230	37.363	549,290
2022-03-11	53.390	54.960	52.500	54.890	38.528	706,503
2022-03-10	52.790	54.540	51.810	53.900	37.833	963,632
2022-03-09	54.680	54.730	49.790	51.290	36.001	1,198,246
2022-03-08	56.950	57.190	53.370	53.630	37.644	1,372,082
2022-03-07	54.750	57.950	54.330	57.010	40.016	1,549,545
2022-03-04	56.660	57.420	55.070	55.090	38.669	587,321
2022-03-03	57.190	58.000	56.210	56.270	39.497	674,093
2022-03-02	57.620	58.760	54.880	57.660	40.473	1,157,241
2022-03-01	55.000	57.250	54.300	56.280	39.504	1,338,587
2022-02-28	53.000	56.790	52.990	55.390	38.879	2,730,221
2022-02-25	57.760	59.780	57.760	59.010	41.420	878,743
2022-02-24	57.000	59.600	56.850	57.750	40.536	1,272,454
2022-02-23	55.210	57.750	55.210	57.280	40.206	906,766
2022-02-22	57.300	57.300	54.980	55.180	38.732	1,074,613
2022-02-21	56.420	57.790	56.410	57.420	40.304	530,346
2022-02-18	57.130	57.260	56.440	56.920	39.953	466,961
2022-02-17	57.860	58.770	56.980	57.110	40.087	436,196
2022-02-16	57.900	58.250	56.780	57.850	40.606	474,013
2022-02-15	55.880	57.880	55.250	57.870	40.620	704,443
2022-02-14	56.000	56.730	55.190	55.880	39.223	544,380
2022-02-11	59.170	59.190	55.880	56.210	39.455	984,685
2022-02-10	60.700	60.880	58.600	59.170	41.532	678,378

← NewerPage 19 of 21 · 1,219 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.