Ningbo Gaofa Automotive Ctrl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	22.140	22.140	18.900	19.510	19.510	62,268,901
2023-10-27	20.130	20.130	20.130	20.130	20.130	1,048,660
2023-10-26	18.300	18.300	18.300	18.300	18.300	1,711,600
2023-10-25	16.640	16.640	16.640	16.640	16.640	1,340,348
2023-10-24	15.130	15.130	15.120	15.130	15.130	7,102,480
2023-10-23	13.960	14.090	13.450	13.750	13.750	15,365,839
2023-10-20	14.700	15.550	13.890	14.140	14.140	23,895,801
2023-10-19	14.090	15.820	14.080	15.250	15.250	36,363,948
2023-10-18	13.810	14.400	13.550	14.380	14.380	16,821,580
2023-10-17	14.030	14.080	13.730	13.850	13.850	7,769,067
2023-10-16	14.370	14.650	13.980	14.300	14.300	14,641,651
2023-10-13	13.450	14.740	13.410	14.100	14.100	17,508,731
2023-10-12	13.230	13.510	12.980	13.400	13.400	6,084,366
2023-10-11	13.490	13.500	13.040	13.090	13.090	4,390,442
2023-10-10	13.210	13.390	13.020	13.320	13.320	6,472,175
2023-10-09	12.900	13.420	12.820	13.230	13.230	7,013,140
2023-09-28	12.450	12.870	12.420	12.820	12.820	3,060,100
2023-09-27	12.630	12.730	12.390	12.390	12.390	2,584,600
2023-09-26	12.800	12.860	12.550	12.690	12.690	2,304,620
2023-09-25	12.600	12.980	12.600	12.870	12.870	3,841,400
2023-09-22	12.530	12.800	12.480	12.710	12.710	2,120,020
2023-09-21	12.900	13.070	12.490	12.550	12.550	2,438,180
2023-09-20	13.050	13.230	12.850	12.900	12.900	2,699,620
2023-09-19	13.240	13.270	12.870	13.120	13.120	4,723,542
2023-09-18	12.360	13.380	12.360	13.270	13.270	8,424,740
2023-09-15	12.550	12.620	12.310	12.360	12.360	2,214,700
2023-09-14	12.700	12.820	12.430	12.460	12.460	2,872,442
2023-09-13	13.170	13.180	12.630	12.730	12.730	3,350,204
2023-09-12	13.060	13.520	13.050	13.180	13.180	4,861,200
2023-09-11	12.650	13.190	12.580	13.050	13.050	4,293,243
2023-09-08	12.510	12.750	12.500	12.640	12.640	1,511,818
2023-09-07	12.790	12.810	12.540	12.550	12.550	2,407,640
2023-09-06	12.800	12.900	12.720	12.810	12.810	1,787,140
2023-09-05	12.940	12.990	12.720	12.780	12.780	2,691,800
2023-09-04	12.930	13.100	12.770	12.910	12.910	3,294,800
2023-09-01	12.730	12.990	12.650	12.940	12.940	3,229,600
2023-08-31	12.900	12.900	12.680	12.720	12.720	1,940,400
2023-08-30	12.880	13.070	12.800	12.920	12.920	3,849,500
2023-08-29	12.150	13.120	12.070	12.890	12.890	7,533,760
2023-08-28	12.270	12.650	12.010	12.140	12.140	5,609,500
2023-08-25	11.930	12.140	11.720	11.770	11.770	2,816,060
2023-08-24	11.900	12.130	11.830	11.960	11.960	1,518,340
2023-08-23	12.120	12.120	11.910	11.930	11.930	1,698,820
2023-08-22	12.270	12.400	11.970	12.160	12.160	1,999,460
2023-08-21	12.210	12.450	12.000	12.140	12.140	1,795,700
2023-08-18	12.320	12.510	12.210	12.320	12.320	2,151,540
2023-08-17	11.960	12.390	11.860	12.330	12.330	2,868,900
2023-08-16	12.110	12.210	11.950	11.960	11.960	1,690,400
2023-08-15	12.320	12.320	12.080	12.200	12.200	1,830,540
2023-08-14	12.330	12.350	12.090	12.270	12.270	2,070,900
2023-08-11	12.280	12.470	12.190	12.210	12.210	2,423,700
2023-08-10	12.600	12.600	12.210	12.290	12.290	2,173,480
2023-08-09	12.600	12.630	12.340	12.380	12.380	3,060,200
2023-08-08	12.590	12.960	12.570	12.660	12.660	2,977,800
2023-08-07	12.750	12.750	12.520	12.570	12.570	3,015,900
2023-08-04	12.680	12.980	12.650	12.750	12.750	3,320,500
2023-08-03	12.850	12.860	12.670	12.700	12.700	2,561,840
2023-08-02	12.730	12.970	12.640	12.910	12.910	3,254,700
2023-08-01	12.800	12.960	12.700	12.770	12.770	2,638,540
2023-07-31	13.000	13.180	12.860	12.870	12.870	4,004,400

← NewerPage 13 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.