Ningbo Gaofa Automotive Ctrl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.790	10.940	10.760	10.920	10.444	959,000
2023-04-27	10.660	10.850	10.660	10.800	10.329	858,543
2023-04-26	10.580	10.770	10.510	10.700	10.234	898,860
2023-04-25	10.680	10.710	10.510	10.530	10.071	1,272,900
2023-04-24	10.970	10.970	10.510	10.710	10.243	1,440,767
2023-04-21	10.850	10.910	10.670	10.680	10.214	1,207,603
2023-04-20	10.830	10.830	10.700	10.790	10.320	858,900
2023-04-19	10.950	10.990	10.800	10.870	10.396	1,149,480
2023-04-18	11.050	11.050	10.960	10.970	10.492	619,180
2023-04-17	10.940	11.040	10.930	11.020	10.540	650,940
2023-04-14	10.930	11.010	10.890	10.980	10.501	820,460
2023-04-13	10.950	10.970	10.840	10.920	10.444	1,009,500
2023-04-12	10.940	11.020	10.890	10.970	10.492	766,700
2023-04-11	11.080	11.080	10.850	10.940	10.463	1,011,680
2023-04-10	11.140	11.230	11.000	11.020	10.540	1,687,926
2023-04-07	11.350	11.350	11.160	11.170	10.683	867,200
2023-04-06	11.180	11.270	11.130	11.270	10.779	1,097,100
2023-04-04	11.470	11.540	11.180	11.220	10.731	1,670,520
2023-04-03	11.730	11.730	11.440	11.500	10.999	1,806,800
2023-03-31	11.680	11.830	11.600	11.670	11.161	1,008,700
2023-03-30	11.720	11.760	11.600	11.650	11.142	1,081,540
2023-03-29	11.770	11.870	11.640	11.640	11.133	968,229
2023-03-28	11.810	11.890	11.710	11.780	11.267	1,132,600
2023-03-27	11.700	11.890	11.630	11.780	11.267	1,717,920
2023-03-24	11.700	11.790	11.550	11.680	11.171	1,491,523
2023-03-23	11.690	11.730	11.560	11.690	11.180	858,460
2023-03-22	11.550	11.720	11.550	11.680	11.171	1,023,760
2023-03-21	11.420	11.540	11.340	11.540	11.037	618,660
2023-03-20	11.270	11.510	11.200	11.380	10.884	1,056,240
2023-03-17	11.220	11.330	11.180	11.260	10.769	893,600
2023-03-16	11.330	11.370	11.100	11.120	10.635	1,014,700
2023-03-15	11.250	11.440	11.250	11.380	10.884	666,200
2023-03-14	11.310	11.310	11.120	11.270	10.779	1,144,300
2023-03-13	11.470	11.550	11.240	11.340	10.846	1,536,943
2023-03-10	11.550	11.640	11.330	11.470	10.970	1,147,600
2023-03-09	11.610	11.750	11.580	11.630	11.123	723,500
2023-03-08	11.600	11.660	11.500	11.640	11.133	840,780
2023-03-07	11.850	11.850	11.560	11.580	11.075	1,011,000
2023-03-06	11.930	11.930	11.800	11.830	11.314	1,053,873
2023-03-03	11.880	11.910	11.770	11.870	11.353	1,165,800
2023-03-02	11.970	11.990	11.860	11.870	11.353	895,900
2023-03-01	11.830	11.950	11.750	11.940	11.420	1,535,040
2023-02-28	11.790	11.860	11.700	11.800	11.286	1,031,117
2023-02-27	11.950	11.980	11.690	11.790	11.276	1,312,970
2023-02-24	11.970	12.000	11.850	11.950	11.429	1,240,900
2023-02-23	11.900	12.050	11.900	11.980	11.458	1,683,050
2023-02-22	11.870	11.920	11.810	11.890	11.372	926,034
2023-02-21	11.910	11.920	11.800	11.910	11.391	1,442,050
2023-02-20	11.870	11.900	11.660	11.890	11.372	1,636,054
2023-02-17	11.900	12.020	11.750	11.800	11.286	2,234,900
2023-02-16	12.210	12.250	11.780	11.830	11.314	2,362,820
2023-02-15	12.050	12.230	12.030	12.200	11.668	2,014,720
2023-02-14	11.960	12.160	11.890	12.120	11.592	2,480,697
2023-02-13	11.880	12.040	11.790	11.980	11.458	2,309,157
2023-02-10	11.890	11.900	11.750	11.880	11.362	1,739,115
2023-02-09	11.730	11.890	11.690	11.880	11.362	1,557,780
2023-02-08	11.790	11.980	11.710	11.740	11.228	1,549,700
2023-02-07	11.720	11.770	11.660	11.770	11.257	1,606,580
2023-02-06	11.640	11.760	11.560	11.720	11.209	1,712,220
2023-02-03	11.680	11.790	11.500	11.650	11.142	1,534,440

← NewerPage 15 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.