Jiangsu GDK Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	59.540	61.010	59.270	60.220	42.269	713,714
2022-02-08	59.780	60.270	58.680	59.540	41.792	664,574
2022-02-07	62.000	62.000	58.110	59.450	41.729	1,156,215
2022-01-28	62.000	63.230	61.500	62.280	43.715	457,963
2022-01-27	64.980	64.980	61.560	61.700	43.308	710,514
2022-01-26	63.170	64.580	62.210	64.450	45.239	679,956
2022-01-25	65.330	66.000	62.860	63.170	44.340	832,714
2022-01-24	65.940	67.200	65.000	65.530	45.997	718,022
2022-01-21	70.450	70.470	64.510	66.260	46.509	2,038,810
2022-01-20	75.600	75.600	70.000	70.490	49.478	1,673,994
2022-01-19	75.640	76.380	75.020	75.490	52.988	569,651
2022-01-18	77.920	78.000	75.120	75.650	53.100	1,182,046
2022-01-17	79.410	79.500	76.710	77.960	54.721	1,208,474
2022-01-14	75.700	79.830	74.990	79.150	55.557	2,337,259
2022-01-13	77.680	78.160	76.030	76.160	53.458	837,986
2022-01-12	76.990	77.900	76.000	77.480	54.385	802,225
2022-01-11	75.880	78.300	75.520	76.990	54.041	1,346,896
2022-01-10	74.660	76.900	74.580	76.160	53.458	906,413
2022-01-07	74.660	76.200	74.200	74.980	52.630	765,507
2022-01-06	73.410	75.210	73.410	74.570	52.342	697,664
2022-01-05	76.380	76.380	73.420	73.720	51.745	1,064,330
2022-01-04	76.030	77.290	76.010	76.480	53.683	1,263,270
2021-12-31	75.490	76.890	75.150	75.680	53.121	984,848
2021-12-30	73.980	75.060	72.860	74.780	52.489	947,373
2021-12-29	72.560	74.580	72.280	73.540	51.619	696,655
2021-12-28	72.470	73.460	71.670	72.580	50.945	457,322
2021-12-27	72.700	73.660	71.700	72.460	50.861	458,465
2021-12-24	74.170	74.660	72.600	72.710	51.036	786,613
2021-12-23	74.980	74.980	73.210	74.160	52.054	827,587
2021-12-22	73.230	75.000	72.870	75.000	52.644	1,210,876
2021-12-21	72.760	73.810	71.900	72.850	51.135	518,555
2021-12-20	72.900	74.440	72.180	72.760	51.071	1,036,651
2021-12-17	71.210	71.700	71.000	71.600	50.257	543,174
2021-12-16	72.130	72.480	70.410	71.280	50.033	1,169,294
2021-12-15	72.840	73.280	72.310	72.690	51.022	610,499
2021-12-14	72.000	73.230	71.930	72.810	51.107	615,843
2021-12-13	72.050	72.880	71.680	72.000	50.538	666,635
2021-12-10	72.480	72.890	71.650	72.050	50.573	707,771
2021-12-09	71.660	72.980	71.570	72.650	50.994	707,046
2021-12-08	69.980	71.980	69.820	71.750	50.363	794,211
2021-12-07	71.550	71.550	69.000	69.980	49.120	1,425,134
2021-12-06	74.960	74.960	70.430	70.890	49.759	2,099,220
2021-12-03	74.360	75.000	73.000	74.450	52.258	687,923
2021-12-02	77.890	77.900	73.500	74.000	51.942	2,881,093
2021-12-01	78.800	79.160	77.310	77.770	54.588	1,456,889
2021-11-30	78.250	79.700	77.900	79.020	55.465	1,298,977
2021-11-29	81.880	82.300	78.270	78.430	55.051	2,009,428
2021-11-26	82.090	82.590	79.890	80.140	56.252	1,340,277
2021-11-25	81.390	83.440	80.560	82.090	57.620	1,687,991
2021-11-24	79.750	83.080	79.520	81.450	57.171	1,961,152
2021-11-23	79.350	79.880	79.130	79.470	55.781	880,062
2021-11-22	80.350	81.350	79.100	79.470	55.781	1,120,366
2021-11-19	79.930	81.540	79.530	80.110	56.231	702,448
2021-11-18	80.930	81.550	79.600	79.930	56.104	499,958
2021-11-17	83.150	83.150	80.850	80.920	56.799	984,607
2021-11-16	83.590	83.850	82.110	83.150	58.364	763,221
2021-11-15	82.440	84.310	81.790	82.920	58.203	930,255
2021-11-12	79.800	82.490	79.150	81.780	57.403	889,065
2021-11-11	79.380	80.600	78.500	79.800	56.013	581,091
2021-11-10	80.450	80.900	77.900	79.840	56.041	868,718

← NewerPage 20 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.