Jiangsu GDK Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.760	16.100	15.630	15.770	15.770	1,440,080
2025-07-24	15.310	15.980	15.310	15.780	15.780	1,464,555
2025-07-23	15.680	15.680	15.300	15.380	15.380	1,031,998
2025-07-22	15.640	16.110	15.240	15.430	15.430	1,955,353
2025-07-21	14.990	15.700	14.860	15.640	15.640	1,746,846
2025-07-18	14.970	15.000	14.640	14.960	14.960	1,121,208
2025-07-17	14.580	14.990	14.490	14.900	14.900	1,144,416
2025-07-16	14.400	14.570	14.280	14.570	14.570	937,114
2025-07-15	14.700	14.700	14.140	14.350	14.350	1,312,553
2025-07-14	14.180	14.720	14.120	14.700	14.700	1,441,777
2025-07-11	14.090	14.230	13.860	14.180	14.180	1,211,198
2025-07-10	14.160	14.270	13.930	14.090	14.090	1,048,697
2025-07-09	14.230	14.230	14.030	14.090	14.090	619,879
2025-07-08	14.010	14.200	13.900	14.130	14.130	732,803
2025-07-07	14.000	14.080	13.810	13.990	13.990	694,039
2025-07-04	14.040	14.120	13.850	14.000	14.000	837,181
2025-07-03	14.210	14.290	13.990	14.040	14.040	1,441,356
2025-07-02	14.200	14.540	13.910	14.100	14.100	1,573,888
2025-07-01	13.950	14.170	13.800	14.170	14.170	976,158
2025-06-30	13.740	14.000	13.640	13.950	13.950	991,239
2025-06-27	13.500	13.690	13.320	13.680	13.680	876,034
2025-06-26	13.460	13.500	13.200	13.390	13.390	598,601
2025-06-25	13.480	13.540	13.210	13.400	13.400	1,113,637
2025-06-24	13.100	13.420	12.930	13.350	13.350	1,060,330
2025-06-23	12.520	12.970	12.520	12.940	12.940	682,536
2025-06-20	12.840	12.950	12.670	12.670	12.670	560,177
2025-06-19	13.030	13.200	12.670	12.750	12.750	860,648
2025-06-18	13.120	13.250	12.850	13.030	13.030	890,847
2025-06-17	13.270	13.680	13.110	13.250	13.250	961,124
2025-06-16	13.270	13.470	13.200	13.250	13.250	814,896
2025-06-13	13.490	13.540	13.150	13.220	13.220	860,757
2025-06-12	13.480	13.550	13.320	13.550	13.550	827,615
2025-06-11	13.500	13.650	13.370	13.420	13.420	695,823
2025-06-10	13.580	13.790	13.350	13.500	13.500	1,265,371
2025-06-09	13.260	13.620	13.260	13.520	13.520	1,401,004
2025-06-06	13.270	13.330	13.080	13.260	13.260	819,547
2025-06-05	13.450	13.450	13.050	13.190	13.190	910,891
2025-06-04	13.300	13.390	13.150	13.350	13.350	1,256,728
2025-06-03	12.980	13.400	12.900	13.300	13.300	1,106,071
2025-05-30	13.200	13.300	12.990	13.100	13.100	964,147
2025-05-29	12.780	13.220	12.610	13.160	13.160	1,066,628
2025-05-28	13.050	13.050	12.630	12.780	12.780	767,974
2025-05-27	12.800	12.950	12.580	12.930	12.930	725,218
2025-05-26	12.860	12.970	12.520	12.710	12.710	1,052,714
2025-05-23	13.000	13.240	12.830	12.860	12.860	1,325,205
2025-05-22	13.080	13.080	12.650	12.910	12.910	921,876
2025-05-21	13.200	13.250	12.870	12.970	12.970	1,110,059
2025-05-20	12.810	13.180	12.810	13.180	13.180	1,169,091
2025-05-19	12.650	12.950	12.510	12.880	12.880	1,283,935
2025-05-16	12.430	12.650	12.250	12.540	12.540	769,428
2025-05-15	12.270	12.490	12.000	12.370	12.370	560,465
2025-05-14	12.430	12.430	12.120	12.330	12.330	680,223
2025-05-13	12.570	12.570	12.240	12.380	12.380	481,530
2025-05-12	12.340	12.390	12.180	12.380	12.380	652,089
2025-05-09	12.490	12.490	12.150	12.240	12.240	716,019
2025-05-08	12.240	12.530	12.210	12.370	12.370	743,737
2025-05-07	12.270	12.450	12.140	12.200	12.200	819,907
2025-05-06	11.850	12.380	11.750	12.210	12.210	1,460,612
2025-04-30	11.460	11.970	11.370	11.840	11.840	1,327,305
2025-04-29	11.400	11.450	11.200	11.380	11.380	956,903

← NewerPage 6 of 21 · 1,213 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.