Ningbo Gaofa Automotive Ctrl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.990	13.140	12.940	13.130	13.130	1,444,560
2026-10-19	12.950	13.050	12.820	13.050	13.050	1,678,360
2026-10-16	12.930	13.100	12.830	12.910	12.910	1,888,380
2026-10-15	12.730	13.040	12.730	12.840	12.840	2,161,000
2026-10-14	13.460	13.470	13.080	13.120	13.120	3,343,200
2026-10-13	13.750	13.800	13.210	13.400	13.400	5,609,540
2026-10-12	14.240	14.360	13.830	14.060	14.060	6,526,441
2026-10-09	14.500	14.690	13.760	14.160	14.160	12,880,570
2026-10-08	13.690	15.000	13.610	15.000	15.000	10,949,978
2026-09-30	13.690	13.780	13.550	13.640	13.640	956,301
2026-09-29	13.640	13.850	13.530	13.660	13.660	1,335,560
2026-09-28	13.840	13.840	13.600	13.640	13.640	1,026,000
2026-09-24	13.780	13.870	13.690	13.740	13.740	790,100
2026-09-23	13.800	13.900	13.710	13.770	13.770	607,000
2026-09-22	13.770	13.840	13.690	13.800	13.800	1,022,840
2026-09-21	13.580	13.800	13.570	13.760	13.760	808,100
2026-09-18	13.400	13.600	13.400	13.570	13.570	836,100
2026-09-17	13.390	13.460	13.200	13.430	13.430	1,107,860
2026-09-16	13.320	13.480	13.280	13.400	13.400	734,200
2026-09-15	13.530	13.660	13.340	13.370	13.370	978,300
2026-09-14	13.300	13.670	13.300	13.610	13.610	1,154,732
2026-09-11	13.650	13.650	13.320	13.390	13.390	924,100
2026-09-10	13.660	13.680	13.550	13.590	13.590	544,600
2026-09-09	13.800	13.800	13.610	13.670	13.670	973,500
2026-09-08	13.700	13.830	13.700	13.780	13.780	662,971
2026-09-07	13.660	13.890	13.650	13.750	13.750	1,041,340
2026-09-04	13.840	13.940	13.680	13.700	13.700	1,008,600
2026-09-03	13.790	13.930	13.660	13.730	13.730	905,400
2026-09-02	13.880	13.910	13.680	13.790	13.790	849,660
2026-09-01	13.800	14.010	13.800	13.930	13.930	1,494,900
2026-08-31	13.750	13.870	13.630	13.860	13.860	1,612,080
2026-08-28	13.680	13.740	13.620	13.710	13.710	698,000
2026-08-27	13.630	13.780	13.550	13.660	13.660	1,384,060
2026-08-26	13.750	13.990	13.630	13.760	13.760	2,532,512
2026-08-25	13.770	14.060	13.750	14.040	14.040	966,520
2026-08-24	13.820	13.990	13.790	13.840	13.840	908,560
2026-08-21	13.890	13.930	13.660	13.900	13.900	737,760
2026-08-20	13.650	13.870	13.650	13.860	13.860	1,008,700
2026-08-19	13.920	13.940	13.550	13.570	13.570	1,428,880
2026-08-18	14.080	14.160	13.850	14.010	14.010	931,500
2026-08-17	13.990	14.150	13.930	14.130	14.130	860,900
2026-08-14	13.950	14.100	13.880	14.020	14.020	892,200
2026-08-13	14.090	14.190	13.970	14.010	14.010	1,236,700
2026-08-12	14.130	14.210	14.050	14.150	14.150	1,282,884
2026-08-11	14.220	14.390	14.030	14.060	14.060	1,471,600
2026-08-10	14.110	14.210	13.950	14.150	14.150	1,096,200
2026-08-07	14.140	14.190	13.950	14.080	14.080	1,220,800
2026-08-06	13.970	14.230	13.900	14.200	14.200	1,689,580
2026-08-05	13.960	14.080	13.860	13.970	13.970	1,292,480
2026-08-04	14.250	14.250	13.860	13.900	13.900	1,493,100
2026-08-03	13.930	14.160	13.930	14.060	14.060	1,136,300
2026-07-31	14.330	14.390	13.920	13.920	13.920	1,664,200
2026-07-30	14.200	14.490	14.050	14.290	14.290	2,194,400
2026-07-29	13.950	14.380	13.880	14.200	14.200	2,736,740
2026-07-28	13.300	14.210	13.190	14.020	14.020	4,295,109
2026-07-27	12.850	13.350	12.780	13.280	13.280	1,968,700
2026-07-24	12.950	12.950	12.760	12.860	12.860	907,500
2026-07-23	12.680	13.030	12.640	13.020	13.020	1,434,209
2026-07-22	13.010	13.010	12.710	12.750	12.750	1,603,914
2026-07-21	13.150	13.230	12.810	12.940	12.940	2,346,477

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.5000 CNY
2022-06-01	0.5000 CNY
2021-06-22	0.6000 CNY
2020-05-28	0.6000 CNY
2019-06-20	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.