Jiangsu GDK Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11.550 | 11.700 | 11.350 | 11.350 | 11.350 | 886,223 |
| 2025-01-22 | 11.400 | 11.400 | 11.140 | 11.340 | 11.340 | 595,890 |
| 2025-01-21 | 12.000 | 12.000 | 11.160 | 11.330 | 11.330 | 1,300,181 |
| 2025-01-20 | 11.600 | 12.090 | 11.600 | 11.820 | 11.820 | 991,371 |
| 2025-01-17 | 11.930 | 11.950 | 11.720 | 11.870 | 11.870 | 640,035 |
| 2025-01-16 | 12.150 | 12.170 | 11.840 | 11.880 | 11.880 | 855,037 |
| 2025-01-15 | 12.210 | 12.380 | 11.860 | 11.990 | 11.990 | 894,882 |
| 2025-01-14 | 11.660 | 12.220 | 11.560 | 12.220 | 12.220 | 1,381,330 |
| 2025-01-13 | 11.310 | 11.680 | 10.920 | 11.390 | 11.390 | 1,243,292 |
| 2025-01-10 | 11.840 | 11.950 | 11.320 | 11.320 | 11.320 | 711,508 |
| 2025-01-09 | 11.780 | 12.080 | 11.660 | 11.840 | 11.840 | 927,336 |
| 2025-01-08 | 11.800 | 12.690 | 11.630 | 11.990 | 11.990 | 1,661,589 |
| 2025-01-07 | 11.840 | 11.900 | 11.460 | 11.830 | 11.830 | 978,248 |
| 2025-01-06 | 11.700 | 12.180 | 11.380 | 11.860 | 11.860 | 1,389,663 |
| 2025-01-03 | 11.930 | 12.380 | 11.530 | 11.600 | 11.600 | 1,055,316 |
| 2025-01-02 | 12.500 | 12.500 | 11.880 | 11.910 | 11.910 | 939,479 |
| 2024-12-31 | 12.490 | 12.580 | 12.100 | 12.120 | 12.120 | 752,170 |
| 2024-12-30 | 12.990 | 12.990 | 12.250 | 12.390 | 12.390 | 1,357,771 |
| 2024-12-27 | 12.930 | 12.950 | 12.590 | 12.760 | 12.760 | 771,770 |
| 2024-12-26 | 12.600 | 13.130 | 12.360 | 12.670 | 12.670 | 930,818 |
| 2024-12-25 | 12.990 | 13.200 | 12.520 | 12.660 | 12.660 | 1,333,479 |
| 2024-12-24 | 13.100 | 13.320 | 12.850 | 13.100 | 13.100 | 1,311,171 |
| 2024-12-23 | 14.470 | 14.470 | 12.980 | 13.090 | 13.090 | 2,430,981 |
| 2024-12-20 | 14.210 | 14.620 | 14.100 | 14.320 | 14.320 | 828,071 |
| 2024-12-19 | 14.180 | 14.380 | 13.920 | 14.330 | 14.330 | 876,412 |
| 2024-12-18 | 14.500 | 14.750 | 14.020 | 14.380 | 14.380 | 1,231,411 |
| 2024-12-17 | 15.610 | 15.740 | 14.400 | 14.410 | 14.410 | 1,509,286 |
| 2024-12-16 | 15.650 | 15.970 | 15.530 | 15.580 | 15.580 | 1,098,325 |
| 2024-12-13 | 16.080 | 16.080 | 15.530 | 15.540 | 15.540 | 1,504,066 |
| 2024-12-12 | 15.800 | 16.140 | 15.720 | 16.000 | 16.000 | 1,441,005 |
| 2024-12-11 | 15.650 | 15.950 | 15.430 | 15.700 | 15.700 | 1,368,867 |
| 2024-12-10 | 15.930 | 16.340 | 15.750 | 15.810 | 15.810 | 1,980,023 |
| 2024-12-09 | 15.670 | 15.920 | 15.400 | 15.640 | 15.640 | 1,150,023 |
| 2024-12-06 | 15.930 | 15.930 | 15.410 | 15.720 | 15.720 | 1,624,104 |
| 2024-12-05 | 15.710 | 16.010 | 15.540 | 15.850 | 15.850 | 1,280,847 |
| 2024-12-04 | 15.740 | 16.000 | 15.550 | 15.690 | 15.690 | 1,583,608 |
| 2024-12-03 | 16.160 | 16.160 | 15.710 | 15.950 | 15.950 | 1,418,014 |
| 2024-12-02 | 16.760 | 17.050 | 15.920 | 16.180 | 16.180 | 2,719,007 |
| 2024-11-29 | 16.220 | 17.670 | 15.970 | 16.680 | 16.680 | 3,240,250 |
| 2024-11-28 | 15.780 | 16.990 | 15.720 | 16.290 | 16.290 | 3,392,963 |
| 2024-11-27 | 15.110 | 15.910 | 14.680 | 15.800 | 15.800 | 1,771,088 |
| 2024-11-26 | 15.310 | 16.350 | 15.100 | 15.260 | 15.260 | 1,808,443 |
| 2024-11-25 | 14.840 | 15.690 | 14.450 | 15.580 | 15.580 | 2,733,271 |
| 2024-11-22 | 14.970 | 15.770 | 14.500 | 14.990 | 14.990 | 2,403,522 |
| 2024-11-21 | 15.170 | 15.370 | 14.710 | 14.830 | 14.830 | 1,184,010 |
| 2024-11-20 | 14.660 | 15.360 | 14.510 | 15.160 | 15.160 | 1,641,006 |
| 2024-11-19 | 14.140 | 14.660 | 14.080 | 14.580 | 14.580 | 1,318,933 |
| 2024-11-18 | 14.570 | 15.030 | 13.980 | 14.050 | 14.050 | 1,271,304 |
| 2024-11-15 | 15.130 | 15.460 | 14.510 | 14.540 | 14.540 | 1,509,829 |
| 2024-11-14 | 15.600 | 16.090 | 15.270 | 15.300 | 15.300 | 1,738,383 |
| 2024-11-13 | 16.030 | 16.190 | 15.160 | 15.770 | 15.770 | 2,414,957 |
| 2024-11-12 | 15.600 | 17.140 | 15.380 | 16.040 | 16.040 | 4,100,123 |
| 2024-11-11 | 14.090 | 15.720 | 14.080 | 15.650 | 15.650 | 3,139,017 |
| 2024-11-08 | 14.330 | 14.800 | 14.000 | 14.230 | 14.230 | 2,450,047 |
| 2024-11-07 | 13.350 | 14.200 | 13.310 | 14.180 | 14.180 | 1,784,694 |
| 2024-11-06 | 13.600 | 13.930 | 13.360 | 13.500 | 13.500 | 1,486,401 |
| 2024-11-05 | 13.220 | 13.680 | 13.100 | 13.550 | 13.550 | 1,901,097 |
| 2024-11-04 | 12.850 | 13.310 | 12.750 | 13.180 | 13.180 | 1,166,156 |
| 2024-11-01 | 13.590 | 13.970 | 12.820 | 13.010 | 13.010 | 2,161,446 |
| 2024-10-31 | 13.300 | 13.800 | 13.260 | 13.570 | 13.570 | 1,500,158 |
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.