Jiangsu GDK Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.130	11.550	10.760	11.510	11.510	1,414,941
2025-04-25	11.200	11.200	10.990	11.050	11.050	1,036,326
2025-04-24	11.080	11.360	11.040	11.140	11.140	879,503
2025-04-23	11.060	11.330	11.000	11.120	11.120	1,162,259
2025-04-22	11.080	11.240	10.940	11.180	11.180	1,116,106
2025-04-21	11.020	11.300	10.870	11.080	11.080	932,586
2025-04-18	10.980	11.370	10.810	11.110	11.110	1,008,142
2025-04-17	11.000	11.180	10.860	11.040	11.040	789,923
2025-04-16	11.440	11.440	10.870	11.030	11.030	1,133,979
2025-04-15	11.500	11.560	11.280	11.410	11.410	783,137
2025-04-14	11.230	11.640	11.230	11.440	11.440	872,599
2025-04-11	11.140	11.520	11.140	11.200	11.200	1,022,350
2025-04-10	11.030	11.450	11.030	11.330	11.330	1,584,774
2025-04-09	10.700	11.050	9.980	10.880	10.880	1,609,236
2025-04-08	11.030	11.370	10.540	10.880	10.880	1,595,613
2025-04-07	11.420	11.760	10.620	10.890	10.890	2,859,648
2025-04-03	11.910	12.500	11.840	12.090	12.090	1,446,038
2025-04-02	11.940	12.160	11.760	12.010	12.010	1,318,187
2025-04-01	11.310	12.350	11.290	11.900	11.900	2,747,305
2025-03-31	11.380	11.540	11.160	11.250	11.250	1,166,383
2025-03-28	11.660	12.020	11.540	11.540	11.540	1,100,762
2025-03-27	11.750	11.830	11.350	11.760	11.760	840,711
2025-03-26	11.460	11.960	11.460	11.810	11.810	1,286,319
2025-03-25	11.660	11.660	11.250	11.540	11.540	1,158,623
2025-03-24	12.150	12.210	11.330	11.550	11.550	1,545,397
2025-03-21	12.490	12.510	12.140	12.200	12.200	1,103,239
2025-03-20	12.400	12.590	12.230	12.480	12.480	1,086,124
2025-03-19	12.680	12.810	12.400	12.440	12.440	1,252,131
2025-03-18	12.600	12.760	12.410	12.630	12.630	1,043,082
2025-03-17	12.350	12.720	12.220	12.530	12.530	1,340,091
2025-03-14	12.010	12.360	11.900	12.350	12.350	1,417,743
2025-03-13	12.170	12.170	11.810	11.950	11.950	896,497
2025-03-12	12.350	12.480	12.030	12.090	12.090	1,287,512
2025-03-11	12.510	12.510	12.190	12.290	12.290	892,045
2025-03-10	12.240	12.820	12.240	12.400	12.400	1,609,266
2025-03-07	12.460	12.560	12.160	12.200	12.200	1,264,065
2025-03-06	12.310	12.680	12.150	12.520	12.520	1,458,277
2025-03-05	12.610	12.610	12.010	12.150	12.150	1,272,625
2025-03-04	12.350	12.560	12.130	12.550	12.550	1,137,940
2025-03-03	12.110	12.590	12.090	12.290	12.290	1,515,442
2025-02-28	12.580	12.580	11.910	11.950	11.950	1,368,105
2025-02-27	12.510	12.740	12.340	12.520	12.520	979,464
2025-02-26	12.490	12.750	12.470	12.630	12.630	1,072,634
2025-02-25	12.500	12.700	12.410	12.500	12.500	1,201,259
2025-02-24	12.650	12.850	12.520	12.650	12.650	1,159,741
2025-02-21	12.730	13.060	12.560	12.880	12.880	1,607,669
2025-02-20	12.990	12.990	12.610	12.810	12.810	1,383,877
2025-02-19	12.470	12.800	12.300	12.680	12.680	1,257,503
2025-02-18	12.930	12.930	12.310	12.460	12.460	1,231,932
2025-02-17	12.730	13.190	12.730	12.930	12.930	1,285,873
2025-02-14	12.560	12.890	12.450	12.720	12.720	1,220,980
2025-02-13	12.780	12.780	12.440	12.500	12.500	843,933
2025-02-12	12.630	12.880	12.580	12.770	12.770	967,087
2025-02-11	12.810	12.810	12.460	12.700	12.700	975,475
2025-02-10	12.390	12.900	12.390	12.860	12.860	1,327,637
2025-02-07	12.400	12.650	12.250	12.390	12.390	1,072,415
2025-02-06	12.020	12.720	11.980	12.400	12.400	1,647,311
2025-02-05	11.740	12.170	11.740	12.110	12.110	1,169,644
2025-01-27	11.790	11.930	11.520	11.520	11.520	635,636
2025-01-24	11.290	11.720	11.210	11.630	11.630	994,078

← NewerPage 7 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.