Ningbo Gaofa Automotive Ctrl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.540	13.150	12.480	13.000	13.000	6,186,600
2023-07-27	12.740	13.040	12.720	12.720	12.720	5,332,400
2023-07-26	12.860	12.860	12.560	12.600	12.600	4,524,240
2023-07-25	13.030	13.050	12.800	12.880	12.880	4,883,500
2023-07-24	12.860	12.990	12.800	12.810	12.810	2,912,000
2023-07-21	13.040	13.340	12.810	13.000	13.000	6,052,560
2023-07-20	13.400	13.500	13.000	13.020	13.020	6,133,700
2023-07-19	13.500	13.620	13.290	13.400	13.400	6,055,800
2023-07-18	13.680	13.840	13.420	13.540	13.540	7,399,887
2023-07-17	13.930	14.070	13.550	13.680	13.680	9,545,610
2023-07-14	14.560	14.710	13.460	14.110	14.110	14,373,470
2023-07-13	14.600	15.100	14.450	14.920	14.920	15,647,222
2023-07-12	15.860	16.250	14.900	15.150	15.150	26,685,475
2023-07-11	14.050	15.490	13.910	15.490	15.490	17,882,528
2023-07-10	13.900	14.450	13.500	14.080	14.080	14,319,629
2023-07-07	14.160	14.910	13.750	13.750	13.750	17,624,311
2023-07-06	13.660	14.440	13.510	14.440	14.440	20,179,304
2023-07-05	14.540	14.950	13.800	13.910	13.910	27,562,884
2023-07-04	12.960	14.010	12.770	14.010	14.010	17,401,874
2023-07-03	12.450	13.550	12.450	12.740	12.740	13,848,045
2023-06-30	12.500	12.540	12.210	12.320	12.320	8,164,300
2023-06-29	12.410	12.570	12.210	12.490	12.490	10,254,457
2023-06-28	12.220	12.690	12.030	12.670	12.670	13,191,234
2023-06-27	12.500	12.600	11.960	12.280	12.280	14,309,377
2023-06-26	12.300	13.480	12.000	13.060	13.060	24,631,830
2023-06-21	11.380	12.450	11.370	12.450	12.450	15,857,922
2023-06-20	11.440	11.480	11.260	11.320	11.320	1,175,880
2023-06-19	11.430	11.570	11.360	11.420	11.420	1,700,580
2023-06-16	11.510	11.510	11.380	11.410	11.410	1,294,400
2023-06-15	11.510	11.590	11.400	11.480	11.480	1,259,900
2023-06-14	11.590	11.690	11.500	11.520	11.520	1,805,500
2023-06-13	11.480	11.640	11.420	11.560	11.560	2,160,420
2023-06-12	11.360	11.530	11.200	11.500	11.500	2,428,140
2023-06-09	11.010	11.340	11.010	11.260	11.260	2,226,580
2023-06-08	10.900	11.250	10.890	11.000	11.000	2,017,200
2023-06-07	11.600	11.640	11.340	11.470	10.970	1,211,200
2023-06-06	11.690	11.790	11.550	11.550	11.047	1,103,540
2023-06-05	11.620	11.720	11.550	11.680	11.171	1,315,300
2023-06-02	11.490	11.600	11.430	11.550	11.047	905,920
2023-06-01	11.500	11.590	11.440	11.500	10.999	1,234,800
2023-05-31	11.490	11.590	11.470	11.500	10.999	784,200
2023-05-30	11.470	11.630	11.440	11.500	10.999	752,400
2023-05-29	11.530	11.590	11.370	11.500	10.999	1,111,700
2023-05-26	11.350	11.550	11.310	11.530	11.027	974,100
2023-05-25	11.410	11.430	11.230	11.390	10.894	991,200
2023-05-24	11.340	11.440	11.270	11.360	10.865	778,140
2023-05-23	11.360	11.490	11.330	11.400	10.903	727,000
2023-05-22	11.320	11.430	11.250	11.410	10.913	1,140,100
2023-05-19	11.320	11.340	11.200	11.270	10.779	734,126
2023-05-18	11.240	11.330	11.230	11.290	10.798	929,293
2023-05-17	11.180	11.300	11.130	11.270	10.779	769,800
2023-05-16	11.290	11.290	11.110	11.160	10.674	989,900
2023-05-15	11.210	11.290	11.100	11.250	10.760	1,205,660
2023-05-12	11.260	11.310	11.150	11.160	10.674	656,400
2023-05-11	11.220	11.290	11.140	11.250	10.760	917,180
2023-05-10	11.150	11.210	11.060	11.210	10.721	837,540
2023-05-09	11.140	11.210	11.080	11.090	10.607	866,840
2023-05-08	10.980	11.180	10.980	11.160	10.674	1,396,040
2023-05-05	11.070	11.100	10.880	10.970	10.492	1,126,500
2023-05-04	10.910	11.100	10.880	11.080	10.597	1,359,500

← NewerPage 14 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.