Ningbo Gaofa Automotive Ctrl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.680	11.790	11.500	11.650	11.142	1,534,440
2023-02-02	11.680	11.780	11.620	11.680	11.171	1,811,500
2023-02-01	11.500	11.690	11.500	11.680	11.171	1,877,351
2023-01-31	11.490	11.590	11.420	11.550	11.047	2,103,000
2023-01-30	11.430	11.750	11.390	11.610	11.104	3,693,588
2023-01-20	11.280	11.330	11.250	11.300	10.807	618,800
2023-01-19	11.240	11.330	11.230	11.280	10.788	602,400
2023-01-18	11.180	11.310	11.110	11.240	10.750	924,440
2023-01-17	11.110	11.210	11.040	11.120	10.635	712,460
2023-01-16	11.020	11.170	10.960	11.110	10.626	953,960
2023-01-13	11.000	11.030	10.910	11.010	10.530	561,700
2023-01-12	10.900	11.020	10.870	10.950	10.473	358,260
2023-01-11	11.010	11.020	10.900	10.920	10.444	537,780
2023-01-10	11.040	11.050	10.920	11.020	10.540	589,380
2023-01-09	10.990	11.160	10.930	11.010	10.530	819,780
2023-01-06	10.950	11.090	10.820	11.010	10.530	820,333
2023-01-05	10.940	10.950	10.840	10.950	10.473	688,490
2023-01-04	10.860	10.920	10.780	10.920	10.444	706,580
2023-01-03	10.640	10.920	10.640	10.840	10.368	851,700
2022-12-30	10.600	10.700	10.580	10.660	10.195	634,640
2022-12-29	10.650	10.800	10.600	10.600	10.138	665,193
2022-12-28	10.790	10.820	10.680	10.700	10.234	692,800
2022-12-27	10.790	10.870	10.700	10.790	10.320	394,880
2022-12-26	10.630	10.800	10.530	10.770	10.301	486,200
2022-12-23	10.610	10.700	10.520	10.590	10.128	642,600
2022-12-22	10.890	10.940	10.560	10.630	10.167	778,500
2022-12-21	11.090	11.170	10.810	10.900	10.425	758,340
2022-12-20	11.030	11.180	10.930	11.090	10.607	781,700
2022-12-19	11.230	11.280	11.000	11.050	10.568	1,348,255
2022-12-16	11.470	11.470	11.210	11.240	10.750	919,300
2022-12-15	11.170	11.380	11.110	11.370	10.874	1,242,400
2022-12-14	11.320	11.410	11.150	11.160	10.674	1,129,560
2022-12-13	11.190	11.590	11.190	11.320	10.827	2,804,040
2022-12-12	11.260	11.280	11.170	11.210	10.721	1,315,110
2022-12-09	11.320	11.390	11.190	11.270	10.779	1,464,080
2022-12-08	11.380	11.450	11.320	11.340	10.846	974,500
2022-12-07	11.450	11.480	11.380	11.420	10.922	1,008,393
2022-12-06	11.510	11.540	11.430	11.450	10.951	1,438,712
2022-12-05	11.440	11.530	11.430	11.510	11.008	1,734,000
2022-12-02	11.530	11.530	11.420	11.440	10.941	1,320,100
2022-12-01	11.590	11.680	11.470	11.530	11.027	1,802,900
2022-11-30	11.480	11.650	11.390	11.520	11.018	2,770,400
2022-11-29	11.330	11.500	11.300	11.460	10.960	1,628,624
2022-11-28	11.290	11.580	11.100	11.360	10.865	3,015,040
2022-11-25	11.530	11.530	11.300	11.330	10.836	1,292,000
2022-11-24	11.530	11.580	11.410	11.460	10.960	1,690,700
2022-11-23	11.300	11.600	11.240	11.540	11.037	3,182,085
2022-11-22	11.400	11.490	11.280	11.310	10.817	1,522,660
2022-11-21	11.270	11.390	11.160	11.390	10.894	1,550,117
2022-11-18	11.300	11.430	11.230	11.260	10.769	1,262,700
2022-11-17	11.290	11.380	11.220	11.320	10.827	1,000,142
2022-11-16	11.350	11.440	11.280	11.330	10.836	1,339,400
2022-11-15	11.220	11.350	11.150	11.350	10.855	1,284,580
2022-11-14	11.240	11.340	11.170	11.240	10.750	1,416,240
2022-11-11	11.390	11.400	11.150	11.220	10.731	1,862,155
2022-11-10	11.200	11.250	11.130	11.190	10.702	1,342,040
2022-11-09	11.270	11.320	11.230	11.230	10.741	649,770
2022-11-08	11.270	11.370	11.260	11.320	10.827	807,800
2022-11-07	11.370	11.420	11.220	11.380	10.884	1,910,365
2022-11-04	11.280	11.360	11.160	11.350	10.855	2,285,300

← NewerPage 16 of 21 · 1,218 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.