Ningbo Gaofa Automotive Ctrl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.160	13.790	13.140	13.780	13.780	5,685,080
2024-04-25	13.220	13.410	13.200	13.280	13.280	4,136,700
2024-04-24	12.650	13.280	12.650	13.190	13.190	4,668,880
2024-04-23	12.780	13.140	12.740	12.800	12.800	4,968,900
2024-04-22	13.500	13.500	12.880	12.920	12.920	10,358,700
2024-04-19	12.240	12.500	12.100	12.470	12.470	3,964,800
2024-04-18	12.200	12.550	11.950	12.230	12.230	5,047,520
2024-04-17	11.440	12.210	11.300	12.200	12.200	5,885,400
2024-04-16	11.850	12.010	11.050	11.140	11.140	6,975,300
2024-04-15	12.770	12.970	11.920	12.080	12.080	6,241,900
2024-04-12	12.670	13.050	12.640	12.750	12.750	4,290,150
2024-04-11	12.780	12.940	12.520	12.640	12.640	4,484,000
2024-04-10	13.250	13.340	12.550	12.780	12.780	6,274,550
2024-04-09	13.160	13.460	12.910	13.420	13.420	5,987,840
2024-04-08	13.350	14.080	13.200	13.300	13.300	6,815,940
2024-04-03	13.850	13.940	13.320	13.410	13.410	8,701,349
2024-04-02	14.260	14.780	13.900	13.900	13.900	12,464,387
2024-04-01	14.020	14.240	13.820	14.210	14.210	14,272,876
2024-03-29	13.760	14.350	13.530	14.160	14.160	12,724,950
2024-03-28	12.660	13.980	12.660	13.530	13.530	9,442,250
2024-03-27	13.410	13.410	12.750	12.750	12.750	6,829,800
2024-03-26	12.690	13.440	12.670	13.420	13.420	7,177,642
2024-03-25	12.990	13.180	12.720	12.750	12.750	3,969,834
2024-03-22	13.290	13.410	13.050	13.080	13.080	4,494,593
2024-03-21	13.350	13.470	13.190	13.430	13.430	5,068,436
2024-03-20	13.360	13.430	13.240	13.340	13.340	4,605,460
2024-03-19	13.230	13.530	13.060	13.430	13.430	8,089,220
2024-03-18	12.740	13.370	12.660	13.350	13.350	9,251,052
2024-03-15	12.610	12.840	12.520	12.760	12.760	4,904,920
2024-03-14	12.920	13.060	12.520	12.750	12.750	7,149,600
2024-03-13	13.800	13.800	12.850	12.920	12.920	13,566,320
2024-03-12	12.050	13.200	12.000	13.200	13.200	5,742,980
2024-03-11	11.790	12.000	11.720	12.000	12.000	2,987,700
2024-03-08	11.650	11.820	11.640	11.750	11.750	2,095,840
2024-03-07	11.930	11.970	11.600	11.700	11.700	3,285,000
2024-03-06	11.640	11.950	11.610	11.790	11.790	2,837,640
2024-03-05	11.740	11.880	11.510	11.680	11.680	3,174,300
2024-03-04	11.800	11.940	11.620	11.840	11.840	4,597,180
2024-03-01	11.840	11.930	11.610	11.850	11.850	4,558,940
2024-02-29	11.280	11.820	11.160	11.820	11.820	5,868,152
2024-02-28	12.560	12.750	11.300	11.310	11.310	8,817,906
2024-02-27	12.030	12.560	11.960	12.560	12.560	4,114,722
2024-02-26	11.860	12.360	11.840	12.150	12.150	4,859,460
2024-02-23	11.370	11.890	11.300	11.780	11.780	4,316,100
2024-02-22	10.900	11.470	10.900	11.330	11.330	4,558,120
2024-02-21	10.700	11.470	10.580	11.000	11.000	5,713,120
2024-02-20	10.590	10.820	10.330	10.740	10.740	6,176,992
2024-02-19	10.010	10.760	10.000	10.570	10.570	9,420,738
2024-02-08	9.000	9.800	8.750	9.800	9.800	9,390,600
2024-02-07	9.610	9.650	8.760	8.910	8.910	11,021,186
2024-02-06	9.100	10.070	8.690	9.570	9.570	10,598,260
2024-02-05	10.510	10.630	9.660	9.660	9.660	8,087,780
2024-02-02	11.580	11.740	10.420	10.730	10.730	5,632,900
2024-02-01	11.600	11.770	11.190	11.500	11.500	3,973,660
2024-01-31	12.160	12.330	11.600	11.630	11.630	3,759,924
2024-01-30	12.600	12.800	12.290	12.310	12.310	2,644,360
2024-01-29	13.100	13.220	12.530	12.570	12.570	3,000,000
2024-01-26	13.180	13.410	13.100	13.180	13.180	2,559,600
2024-01-25	12.880	13.200	12.680	13.190	13.190	3,345,606
2024-01-24	12.680	12.880	12.310	12.800	12.800	3,147,910

← NewerPage 11 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.