Ningbo Gaofa Automotive Ctrl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.680	12.790	12.400	12.680	12.680	3,376,380
2024-01-22	13.410	13.590	12.400	12.710	12.710	3,429,500
2024-01-19	13.850	13.850	13.480	13.480	13.480	2,679,300
2024-01-18	13.900	13.970	13.480	13.790	13.790	3,610,400
2024-01-17	14.310	14.340	13.980	13.980	13.980	2,183,560
2024-01-16	14.360	14.440	14.180	14.350	14.350	2,006,500
2024-01-15	14.370	14.530	14.220	14.440	14.440	2,151,700
2024-01-12	14.580	14.720	14.360	14.380	14.380	2,102,500
2024-01-11	14.240	14.600	14.170	14.580	14.580	2,504,200
2024-01-10	14.290	14.450	14.100	14.280	14.280	3,146,100
2024-01-09	14.380	14.680	14.330	14.420	14.420	3,352,380
2024-01-08	14.570	14.570	14.250	14.250	14.250	2,377,200
2024-01-05	14.890	15.000	14.420	14.570	14.570	2,771,800
2024-01-04	14.780	15.040	14.530	14.780	14.780	3,498,560
2024-01-03	14.960	14.970	14.640	14.690	14.690	2,838,900
2024-01-02	14.980	15.140	14.930	14.960	14.960	2,945,200
2023-12-29	14.710	14.960	14.610	14.930	14.930	2,979,060
2023-12-28	14.730	14.870	14.500	14.710	14.710	3,236,500
2023-12-27	14.620	14.760	14.440	14.680	14.680	2,245,360
2023-12-26	14.900	14.900	14.500	14.560	14.560	2,690,000
2023-12-25	14.990	14.990	14.650	14.860	14.860	3,638,900
2023-12-22	15.090	15.180	14.810	14.900	14.900	2,647,700
2023-12-21	15.000	15.170	14.760	15.110	15.110	2,947,160
2023-12-20	15.000	15.350	15.000	15.090	15.090	3,196,000
2023-12-19	15.240	15.390	14.990	15.160	15.160	4,092,700
2023-12-18	15.240	15.540	15.240	15.320	15.320	3,848,051
2023-12-15	15.300	15.460	15.250	15.310	15.310	2,853,400
2023-12-14	15.590	15.690	15.300	15.350	15.350	3,130,900
2023-12-13	15.480	15.930	15.310	15.540	15.540	4,865,000
2023-12-12	15.370	15.520	15.270	15.450	15.450	3,058,360
2023-12-11	15.170	15.490	15.110	15.430	15.430	4,642,300
2023-12-08	15.310	15.590	15.150	15.150	15.150	4,759,900
2023-12-07	15.580	15.650	15.350	15.420	15.420	5,915,600
2023-12-06	15.790	16.200	15.620	15.680	15.680	6,807,700
2023-12-05	16.200	16.380	15.810	15.890	15.890	8,175,200
2023-12-04	16.150	17.060	15.890	16.410	16.410	12,731,691
2023-12-01	16.000	16.230	15.810	16.110	16.110	6,129,640
2023-11-30	16.440	16.440	15.890	16.100	16.100	6,348,900
2023-11-29	16.480	16.740	16.240	16.370	16.370	9,458,800
2023-11-28	16.190	16.480	16.150	16.470	16.470	8,733,200
2023-11-27	16.080	16.350	15.910	16.240	16.240	7,012,580
2023-11-24	16.480	16.490	15.910	15.980	15.980	7,115,380
2023-11-23	15.760	16.530	15.720	16.450	16.450	12,628,280
2023-11-22	16.220	16.220	15.810	15.810	15.810	7,007,000
2023-11-21	16.350	16.400	16.130	16.140	16.140	7,834,351
2023-11-20	16.440	16.470	16.300	16.330	16.330	9,598,600
2023-11-17	16.110	16.480	16.000	16.370	16.370	11,718,451
2023-11-16	16.100	16.550	15.900	16.200	16.200	13,723,200
2023-11-15	15.860	16.150	15.660	16.140	16.140	11,551,600
2023-11-14	15.870	15.900	15.640	15.760	15.760	7,214,160
2023-11-13	15.910	16.020	15.770	15.870	15.870	6,472,060
2023-11-10	16.050	16.370	15.880	15.890	15.890	8,714,460
2023-11-09	16.400	16.450	16.120	16.240	16.240	10,531,540
2023-11-08	16.580	16.790	16.180	16.590	16.590	16,947,258
2023-11-07	16.210	16.670	16.160	16.500	16.500	16,238,808
2023-11-06	16.210	16.400	15.900	16.290	16.290	17,373,410
2023-11-03	15.630	16.300	15.530	16.210	16.210	19,369,214
2023-11-02	15.790	16.120	15.790	15.790	15.790	19,987,644
2023-11-01	16.600	16.800	15.800	15.820	15.820	33,936,246
2023-10-31	17.560	17.980	17.560	17.560	17.560	23,898,472

← NewerPage 12 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.