Jiangsu GDK Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.810	13.970	12.810	13.100	13.100	2,011,354
2026-07-21	13.580	13.990	12.500	13.260	13.260	2,456,188
2026-07-20	14.740	14.970	13.400	13.700	13.700	2,635,719
2026-07-17	15.710	16.250	14.300	14.540	14.540	2,670,479
2026-07-16	15.480	16.290	15.480	16.080	16.080	2,032,105
2026-07-15	15.200	16.120	15.090	15.760	15.760	2,454,093
2026-07-14	15.010	15.520	14.400	15.400	15.400	2,480,828
2026-07-13	15.230	15.880	14.620	14.620	14.620	1,701,778
2026-07-10	14.760	15.970	14.610	15.560	15.560	1,861,779
2026-07-09	14.820	15.710	14.500	14.860	14.860	1,561,469
2026-07-08	15.590	15.590	14.700	15.060	15.060	1,986,396
2026-07-07	16.520	16.550	15.450	15.510	15.510	2,450,913
2026-07-06	16.730	16.950	16.350	16.500	16.500	2,463,639
2026-07-03	16.570	17.190	16.250	16.730	16.730	2,135,836
2026-07-02	17.130	17.720	16.660	16.710	16.710	3,232,898
2026-07-01	16.940	17.720	16.640	17.200	17.200	3,757,347
2026-06-30	15.000	16.990	14.700	16.940	16.940	5,290,910
2026-06-29	13.520	15.500	13.420	15.100	15.100	4,245,770
2026-06-26	13.680	14.150	13.330	13.680	13.680	2,414,297
2026-06-25	14.070	14.070	13.440	13.870	13.870	1,678,348
2026-06-24	14.730	14.990	14.020	14.070	14.070	1,329,088
2026-06-23	14.300	15.100	14.240	14.760	14.760	1,601,968
2026-06-22	14.560	14.560	13.500	14.450	14.450	1,915,026
2026-06-18	14.220	14.640	14.030	14.280	14.280	1,598,017
2026-06-17	14.990	14.990	14.210	14.370	14.370	1,270,610
2026-06-16	14.570	14.840	14.250	14.790	14.790	1,414,013
2026-06-15	15.200	15.510	14.490	14.570	14.570	1,477,543
2026-06-12	14.990	15.270	14.660	15.170	15.170	1,289,996
2026-06-11	14.940	15.170	14.600	14.880	14.880	1,140,689
2026-06-10	15.020	15.310	14.600	15.030	15.030	1,441,355
2026-06-09	15.200	15.790	15.010	15.140	15.140	1,191,722
2026-06-08	15.000	15.880	14.810	15.180	15.180	1,548,558
2026-06-05	15.460	16.390	15.390	15.850	15.850	1,606,345
2026-06-04	15.700	16.180	15.370	15.480	15.480	1,031,229
2026-06-03	16.190	16.580	15.730	15.820	15.820	1,358,120
2026-06-02	16.960	17.230	16.200	16.260	16.260	1,491,871
2026-06-01	16.520	17.200	16.350	16.950	16.950	1,173,853
2026-05-29	17.210	17.400	16.500	16.550	16.550	1,575,882
2026-05-28	17.190	17.500	16.580	17.110	17.110	1,497,636
2026-05-27	17.930	18.190	17.150	17.320	17.320	2,310,533
2026-05-26	18.800	18.970	17.750	17.970	17.970	1,997,050
2026-05-25	19.680	19.860	18.560	18.880	18.880	1,918,692
2026-05-22	19.670	19.900	18.980	19.310	19.310	1,852,077
2026-05-21	20.560	20.560	19.020	19.020	19.020	2,456,813
2026-05-20	20.230	21.180	19.980	20.340	20.340	3,335,053
2026-05-19	19.190	21.200	19.190	20.300	20.300	3,810,822
2026-05-18	19.670	19.670	18.870	19.380	19.380	2,260,489
2026-05-15	19.570	20.250	19.270	19.520	19.520	3,128,278
2026-05-14	19.360	20.200	18.750	19.570	19.570	3,686,714
2026-05-13	18.480	19.470	18.350	19.380	19.380	3,986,246
2026-05-12	19.600	19.990	18.570	18.710	18.710	4,660,282
2026-05-11	18.940	21.510	18.740	20.000	20.000	5,240,097
2026-05-08	18.500	18.820	18.380	18.730	18.730	1,316,748
2026-05-07	18.320	18.530	18.170	18.400	18.400	1,421,911
2026-05-06	18.020	18.750	18.020	18.360	18.360	2,661,271
2026-04-30	17.840	18.230	17.670	17.920	17.920	1,448,830
2026-04-29	17.230	17.850	17.230	17.730	17.730	1,235,379
2026-04-28	17.730	18.070	17.230	17.340	17.340	1,569,110
2026-04-27	16.920	17.850	16.920	17.790	17.790	2,346,083
2026-04-24	16.830	17.170	16.570	16.990	16.990	1,196,096

← NewerPage 2 of 21 · 1,218 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.