Jiangsu GDK Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.270	21.270	20.340	20.550	20.550	2,432,206
2026-01-19	20.820	21.270	20.820	21.270	21.270	1,993,126
2026-01-16	21.340	21.340	20.520	20.820	20.820	2,837,953
2026-01-15	21.800	21.880	20.710	21.050	21.050	4,824,404
2026-01-14	22.220	22.950	21.810	22.040	22.040	6,166,269
2026-01-13	21.820	23.080	21.600	22.150	22.150	6,336,965
2026-01-12	21.570	21.960	21.020	21.960	21.960	3,534,032
2026-01-09	21.020	21.630	20.800	21.500	21.500	3,563,745
2026-01-08	21.020	21.660	21.000	21.100	21.100	2,403,858
2026-01-07	21.460	21.500	21.000	21.020	21.020	2,213,098
2026-01-06	20.840	21.470	20.840	21.010	21.010	2,886,142
2026-01-05	20.170	21.140	20.040	20.970	20.970	3,234,149
2025-12-31	20.600	20.760	20.170	20.230	20.230	2,968,341
2025-12-30	21.210	21.210	20.500	20.710	20.710	3,162,036
2025-12-29	21.980	21.980	21.200	21.250	21.250	2,787,786
2025-12-26	22.320	22.350	21.750	21.880	21.880	3,888,195
2025-12-25	21.680	22.780	21.120	22.450	22.450	6,681,086
2025-12-24	21.390	21.600	21.000	21.450	21.450	2,211,380
2025-12-23	21.490	21.750	21.010	21.330	21.330	3,307,438
2025-12-22	21.820	21.920	21.260	21.590	21.590	3,839,587
2025-12-19	22.100	22.180	21.660	21.870	21.870	3,684,436
2025-12-18	21.880	22.650	21.680	22.120	22.120	3,570,212
2025-12-17	22.620	22.870	21.800	22.190	22.190	4,313,869
2025-12-16	23.850	23.960	22.080	22.260	22.260	4,493,395
2025-12-15	23.100	24.800	22.330	23.940	23.940	7,035,725
2025-12-12	23.870	23.870	22.520	22.980	22.980	6,139,853
2025-12-11	25.380	25.680	23.330	23.400	23.400	7,231,126
2025-12-10	24.210	25.950	24.170	24.990	24.990	7,947,906
2025-12-09	27.500	27.550	23.800	24.040	24.040	10,110,448
2025-12-08	26.850	27.280	26.030	27.190	27.190	8,188,424
2025-12-05	27.120	27.610	26.300	26.530	26.530	9,384,959
2025-12-04	28.140	29.140	26.800	27.200	27.200	12,236,293
2025-12-03	26.900	31.200	26.010	30.500	30.500	17,329,903
2025-12-02	27.000	27.010	26.010	26.310	26.310	6,811,510
2025-12-01	27.730	28.770	26.670	27.030	27.030	9,979,025
2025-11-28	29.310	29.580	27.230	27.400	27.400	11,292,520
2025-11-27	29.180	30.470	28.080	29.320	29.320	15,588,562
2025-11-26	26.980	30.900	26.880	30.900	30.900	19,239,784
2025-11-25	21.740	25.750	21.740	25.750	25.750	9,222,678
2025-11-24	21.330	22.300	21.020	21.460	21.460	6,238,164
2025-11-21	22.900	23.220	20.840	20.870	20.870	6,906,020
2025-11-20	24.770	24.800	22.500	23.310	23.310	8,153,293
2025-11-19	26.010	26.580	23.600	25.030	25.030	9,562,981
2025-11-18	26.160	29.500	26.160	26.800	26.800	11,632,128
2025-11-17	29.420	29.790	25.300	26.050	26.050	12,305,972
2025-11-14	22.410	28.030	22.410	28.030	28.030	10,548,108
2025-11-13	20.930	23.950	20.500	23.360	23.360	12,429,778
2025-11-12	26.460	27.000	21.500	22.200	22.200	14,024,947
2025-11-11	21.450	24.970	21.440	24.970	24.970	13,430,397
2025-11-10	17.350	20.810	17.350	20.810	20.810	6,890,378
2025-11-07	18.080	18.560	17.340	17.340	17.340	3,008,189
2025-11-06	18.040	18.290	17.310	17.580	17.580	3,122,873
2025-11-05	17.200	18.480	17.150	18.090	18.090	4,351,751
2025-11-04	17.240	17.770	16.710	17.500	17.500	2,982,084
2025-11-03	17.300	17.680	16.810	17.000	17.000	2,390,221
2025-10-31	16.150	17.300	16.150	17.300	17.300	3,124,863
2025-10-30	16.330	16.330	16.000	16.100	16.100	1,079,311
2025-10-29	16.730	16.870	16.100	16.360	16.360	1,475,477
2025-10-28	16.480	16.790	16.300	16.640	16.640	1,384,228
2025-10-27	16.750	16.830	16.050	16.480	16.480	2,104,322

← NewerPage 4 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.