Ningbo Gaofa Automotive Ctrl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.000	11.400	10.980	11.310	11.310	1,600,300
2024-07-24	11.310	11.310	10.940	11.120	11.120	1,874,660
2024-07-23	11.420	11.470	11.170	11.180	11.180	1,534,940
2024-07-22	11.400	11.440	11.170	11.270	11.270	1,252,980
2024-07-19	11.280	11.550	11.260	11.350	11.350	1,683,600
2024-07-18	11.120	11.540	10.910	11.360	11.360	3,582,600
2024-07-17	11.600	11.670	11.180	11.220	11.220	2,661,900
2024-07-16	11.730	11.810	11.550	11.670	11.670	1,620,200
2024-07-15	12.060	12.090	11.700	11.760	11.760	1,892,360
2024-07-12	12.010	12.150	11.920	12.050	12.050	2,294,720
2024-07-11	11.740	12.120	11.740	12.020	12.020	1,987,720
2024-07-10	11.640	11.850	11.580	11.640	11.640	1,568,700
2024-07-09	11.040	11.650	11.040	11.640	11.640	2,520,500
2024-07-08	11.490	11.630	11.170	11.190	11.190	1,913,100
2024-07-05	11.570	11.570	11.570	11.570	11.570	0
2024-07-04	11.920	12.090	11.530	11.570	11.570	2,145,300
2024-07-03	12.170	12.310	11.860	11.940	11.940	1,915,700
2024-07-02	12.330	12.440	12.170	12.220	12.220	1,486,100
2024-07-01	12.250	12.370	12.150	12.320	12.320	1,737,300
2024-06-28	12.070	12.430	12.070	12.280	12.280	1,620,500
2024-06-27	12.500	12.530	12.180	12.180	12.180	1,525,300
2024-06-26	12.320	12.500	12.080	12.470	12.470	1,423,600
2024-06-25	12.120	12.420	12.010	12.210	12.210	2,112,800
2024-06-24	12.570	12.570	12.010	12.010	12.010	2,798,700
2024-06-21	12.620	12.790	12.510	12.690	12.690	1,430,800
2024-06-20	13.040	13.110	12.700	12.720	12.720	1,962,700
2024-06-19	13.150	13.170	12.970	13.100	13.100	1,877,100
2024-06-18	12.550	13.070	12.550	13.070	13.070	3,048,080
2024-06-17	12.620	12.790	12.560	12.640	12.640	1,289,460
2024-06-14	12.560	12.800	12.350	12.740	12.740	2,162,800
2024-06-13	12.650	12.750	12.450	12.550	12.550	1,743,040
2024-06-12	12.600	12.860	12.500	12.720	12.720	1,836,500
2024-06-11	12.500	12.600	12.250	12.600	12.600	1,774,109
2024-06-07	12.240	12.540	12.150	12.520	12.520	2,581,700
2024-06-06	12.660	12.690	12.030	12.080	12.080	4,005,129
2024-06-05	13.150	13.250	12.630	12.650	12.650	4,063,810
2024-06-04	13.520	13.530	12.980	13.100	13.100	5,086,400
2024-06-03	13.720	13.910	13.300	13.550	13.550	5,742,680
2024-05-31	13.300	13.750	13.300	13.650	13.650	5,385,470
2024-05-30	13.750	13.750	13.190	13.330	13.330	6,382,080
2024-05-29	13.740	14.300	13.600	14.300	14.300	10,053,540
2024-05-28	13.460	14.120	13.400	13.730	13.730	7,128,400
2024-05-27	13.180	13.450	13.070	13.430	13.430	1,974,770
2024-05-24	13.260	13.410	13.100	13.190	13.190	1,768,300
2024-05-23	13.510	13.630	13.210	13.220	13.220	2,788,700
2024-05-22	13.440	13.680	13.440	13.520	13.520	2,401,600
2024-05-21	13.730	13.730	13.360	13.450	13.450	3,013,600
2024-05-20	13.810	13.900	13.650	13.780	13.780	2,631,680
2024-05-17	13.580	13.730	13.480	13.700	13.700	2,270,900
2024-05-16	13.450	13.680	13.450	13.540	13.540	2,278,400
2024-05-15	13.650	13.750	13.440	13.450	13.450	2,702,520
2024-05-14	13.600	13.910	13.600	13.650	13.650	3,333,500
2024-05-13	13.750	13.910	13.600	13.650	13.650	3,482,600
2024-05-10	14.180	14.270	13.860	13.950	13.950	3,959,100
2024-05-09	13.790	14.260	13.740	14.100	14.100	5,923,540
2024-05-08	14.050	14.100	13.730	13.790	13.790	4,131,800
2024-05-07	13.920	14.130	13.850	14.130	14.130	4,224,000
2024-05-06	13.730	14.080	13.670	13.960	13.960	4,970,500
2024-04-30	13.820	13.820	13.530	13.620	13.620	4,698,600
2024-04-29	13.880	13.960	13.510	13.790	13.790	8,661,000

← NewerPage 10 of 21 · 1,217 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.