Ningbo Gaofa Automotive Ctrl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.110	11.230	11.050	11.220	10.731	1,502,633
2022-11-01	10.790	11.110	10.790	11.110	10.626	1,188,640
2022-10-31	10.510	10.890	10.490	10.800	10.329	1,205,700
2022-10-28	11.120	11.120	10.550	10.610	10.148	1,740,282
2022-10-27	11.100	11.230	11.080	11.100	10.616	1,366,220
2022-10-26	11.200	11.200	10.950	11.090	10.607	2,149,140
2022-10-25	10.790	11.120	10.650	11.090	10.607	1,259,000
2022-10-24	11.000	11.130	10.800	10.850	10.377	1,129,700
2022-10-21	11.100	11.120	10.920	10.960	10.482	944,833
2022-10-20	10.990	11.150	10.910	11.070	10.587	895,610
2022-10-19	11.070	11.180	11.020	11.060	10.578	1,130,280
2022-10-18	11.180	11.220	11.050	11.070	10.587	846,480
2022-10-17	11.030	11.200	10.910	11.170	10.683	1,974,120
2022-10-14	10.900	11.070	10.840	10.980	10.501	2,552,300
2022-10-13	10.690	10.920	10.660	10.820	10.348	827,734
2022-10-12	10.550	10.800	10.420	10.790	10.320	1,130,720
2022-10-11	10.500	10.590	10.310	10.500	10.042	976,460
2022-10-10	10.810	10.810	10.400	10.450	9.995	1,561,734
2022-09-30	10.850	10.980	10.710	10.800	10.329	1,469,292
2022-09-29	10.760	11.020	10.630	10.850	10.377	1,765,474
2022-09-28	11.010	11.040	10.670	10.680	10.214	1,275,700
2022-09-27	10.910	11.060	10.800	11.010	10.530	1,412,060
2022-09-26	11.090	11.100	10.820	10.850	10.377	1,607,180
2022-09-23	11.270	11.280	10.930	11.100	10.616	1,862,860
2022-09-22	11.210	11.310	11.170	11.240	10.750	976,400
2022-09-21	11.260	11.320	11.060	11.280	10.788	921,200
2022-09-20	11.060	11.370	11.060	11.250	10.760	1,438,720
2022-09-19	11.150	11.280	10.990	11.030	10.549	1,227,800
2022-09-16	11.460	11.460	11.150	11.180	10.693	1,284,756
2022-09-15	11.680	11.790	11.250	11.380	10.884	2,527,400
2022-09-14	11.760	11.830	11.590	11.740	11.228	1,492,080
2022-09-13	11.900	12.020	11.830	11.900	11.381	1,299,260
2022-09-09	11.900	11.980	11.740	11.890	11.372	1,283,400
2022-09-08	11.970	12.140	11.880	11.890	11.372	1,257,150
2022-09-07	11.990	12.280	11.890	12.050	11.525	2,505,600
2022-09-06	11.940	12.030	11.850	12.010	11.487	1,749,300
2022-09-05	11.870	12.000	11.810	11.940	11.420	1,396,833
2022-09-02	11.830	11.960	11.740	11.890	11.372	2,042,200
2022-09-01	11.850	11.960	11.720	11.820	11.305	2,157,400
2022-08-31	12.110	12.110	11.770	11.810	11.295	2,625,400
2022-08-30	12.370	12.460	12.050	12.130	11.601	1,816,680
2022-08-29	12.130	12.470	12.060	12.400	11.860	1,523,460
2022-08-26	12.370	12.560	12.220	12.320	11.783	2,366,560
2022-08-25	12.650	12.690	12.220	12.370	11.831	2,020,000
2022-08-24	13.260	13.360	12.560	12.650	12.099	2,891,000
2022-08-23	13.240	13.460	13.130	13.290	12.711	1,723,700
2022-08-22	13.150	13.270	12.980	13.260	12.682	2,158,900
2022-08-19	13.690	13.730	13.170	13.170	12.596	2,608,782
2022-08-18	13.620	13.820	13.480	13.690	13.093	2,863,280
2022-08-17	13.600	13.820	13.380	13.540	12.950	3,808,982
2022-08-16	12.930	13.740	12.900	13.710	13.112	5,779,161
2022-08-15	13.080	13.150	12.910	12.930	12.366	1,766,400
2022-08-12	13.290	13.500	13.010	13.060	12.491	2,969,900
2022-08-11	13.280	13.380	13.150	13.250	12.672	2,635,500
2022-08-10	13.360	13.390	13.110	13.240	12.663	2,631,120
2022-08-09	13.430	13.580	13.290	13.310	12.730	2,045,600
2022-08-08	12.940	13.450	12.730	13.450	12.864	3,204,048
2022-08-05	12.950	13.170	12.750	12.960	12.395	2,992,075
2022-08-04	12.880	13.150	12.680	12.940	12.376	3,071,680
2022-08-03	13.080	13.490	12.800	12.820	12.261	3,961,583

← NewerPage 17 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.