Jiangsu GDK Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.580	13.800	13.050	13.300	13.300	1,737,471
2024-10-29	14.470	14.860	13.680	13.790	13.790	2,108,003
2024-10-28	14.000	14.660	13.730	14.550	14.550	2,454,200
2024-10-25	13.300	13.850	13.100	13.710	13.710	2,233,455
2024-10-24	13.150	13.990	13.010	13.200	13.200	1,866,625
2024-10-23	13.010	13.230	12.850	13.140	13.140	1,293,077
2024-10-22	12.910	13.270	12.810	13.010	13.010	1,198,202
2024-10-21	12.880	13.170	12.550	12.910	12.910	1,624,884
2024-10-18	12.160	12.960	11.860	12.650	12.650	1,794,532
2024-10-17	12.320	12.680	12.160	12.190	12.190	1,166,758
2024-10-16	12.370	12.520	12.100	12.380	12.380	1,044,384
2024-10-15	12.410	12.690	12.180	12.190	12.190	1,263,074
2024-10-14	12.580	12.680	12.010	12.570	12.570	1,389,292
2024-10-11	13.190	13.230	12.000	12.400	12.400	1,853,258
2024-10-10	13.440	13.810	12.840	13.190	13.190	1,902,383
2024-10-09	14.370	14.680	13.150	13.210	13.210	2,642,194
2024-10-08	15.600	15.600	13.800	15.340	15.340	4,295,637
2024-09-30	11.880	13.230	11.470	13.100	13.100	3,394,463
2024-09-27	10.600	11.350	10.470	11.210	11.210	1,175,700
2024-09-26	10.120	10.440	9.930	10.440	10.440	1,274,632
2024-09-25	10.120	10.330	9.970	10.000	10.000	1,235,176
2024-09-24	9.800	9.870	9.440	9.870	9.870	1,269,738
2024-09-23	9.490	9.660	9.410	9.550	9.550	566,031
2024-09-20	9.660	9.710	9.460	9.510	9.510	786,645
2024-09-19	9.610	9.810	9.530	9.660	9.660	944,981
2024-09-18	9.610	9.790	9.360	9.550	9.550	1,011,230
2024-09-13	10.370	10.370	9.760	9.790	9.790	1,397,545
2024-09-12	10.410	10.650	10.390	10.390	10.390	663,366
2024-09-11	10.790	10.790	10.320	10.440	10.440	858,161
2024-09-10	10.230	10.810	10.220	10.630	10.630	1,273,396
2024-09-09	10.600	10.600	10.210	10.350	10.350	667,526
2024-09-06	10.830	11.150	10.350	10.400	10.400	1,363,507
2024-09-05	10.810	11.130	10.790	10.900	10.900	893,181
2024-09-04	10.990	11.350	10.810	10.810	10.810	1,279,986
2024-09-03	11.130	11.780	10.860	11.190	11.190	1,674,622
2024-09-02	11.730	11.840	11.110	11.110	11.110	2,088,386
2024-08-30	11.420	12.030	11.210	11.730	11.730	3,363,645
2024-08-29	11.280	11.600	11.140	11.500	11.500	3,294,235
2024-08-28	12.500	12.500	11.130	11.790	11.790	6,055,531
2024-08-27	10.650	12.820	10.580	12.800	12.800	6,785,405
2024-08-26	10.310	10.690	10.220	10.680	10.680	610,080
2024-08-23	10.600	10.610	10.160	10.260	10.260	490,992
2024-08-22	10.680	10.910	10.560	10.620	10.620	358,757
2024-08-21	10.770	11.000	10.620	10.740	10.740	620,655
2024-08-20	11.440	11.540	10.930	11.020	11.020	596,553
2024-08-19	11.620	11.890	11.370	11.480	11.480	558,686
2024-08-16	11.410	11.820	11.300	11.750	11.750	718,106
2024-08-15	11.240	11.530	11.110	11.340	11.340	584,019
2024-08-14	11.500	11.570	11.270	11.270	11.270	402,427
2024-08-13	11.520	11.600	11.250	11.470	11.470	480,997
2024-08-12	11.490	11.770	11.280	11.610	11.610	804,963
2024-08-09	11.550	11.820	11.290	11.390	11.390	576,866
2024-08-08	11.450	11.860	11.450	11.610	11.610	628,755
2024-08-07	11.860	12.000	11.450	11.570	11.570	695,363
2024-08-06	11.470	12.000	11.330	11.940	11.940	849,509
2024-08-05	11.660	12.090	11.400	11.500	11.500	1,107,262
2024-08-02	11.320	12.660	11.220	11.770	11.770	1,876,090
2024-08-01	11.370	11.680	11.190	11.260	11.260	454,881
2024-07-31	10.810	11.390	10.620	11.390	11.390	587,610
2024-07-30	10.750	10.910	10.620	10.760	10.760	357,622

← NewerPage 9 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.