Ningbo Gaofa Automotive Ctrl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	13.630	13.650	12.880	13.000	12.433	5,344,916
2022-08-01	13.910	14.010	13.610	13.810	13.208	3,765,046
2022-07-29	13.340	14.210	13.300	13.950	13.342	6,674,262
2022-07-28	13.200	13.470	13.060	13.370	12.787	3,977,800
2022-07-27	12.830	13.160	12.770	13.140	12.567	2,250,458
2022-07-26	12.720	12.900	12.510	12.880	12.319	1,744,760
2022-07-25	13.070	13.140	12.640	12.730	12.175	1,981,200
2022-07-22	13.030	13.200	12.850	13.050	12.481	2,182,860
2022-07-21	13.070	13.150	12.870	12.930	12.366	3,197,300
2022-07-20	13.180	13.250	12.970	13.120	12.548	3,187,660
2022-07-19	13.020	13.420	12.790	13.220	12.644	5,316,000
2022-07-18	12.240	13.200	12.240	12.980	12.414	6,986,997
2022-07-15	12.100	12.440	12.100	12.180	11.649	2,159,120
2022-07-14	11.900	12.220	11.900	12.150	11.620	1,938,440
2022-07-13	11.880	12.010	11.750	11.940	11.420	1,791,802
2022-07-12	12.130	12.210	11.790	11.810	11.295	1,914,220
2022-07-11	12.300	12.330	12.010	12.130	11.601	1,477,260
2022-07-08	12.400	12.530	12.220	12.340	11.802	2,233,400
2022-07-07	12.150	12.550	12.120	12.470	11.926	2,625,322
2022-07-06	12.150	12.370	11.940	12.180	11.649	1,911,540
2022-07-05	12.320	12.400	12.000	12.140	11.611	2,202,182
2022-07-04	12.450	12.500	12.230	12.320	11.783	1,870,820
2022-07-01	12.500	12.620	12.340	12.390	11.850	1,766,080
2022-06-30	12.740	12.820	12.420	12.460	11.917	3,167,715
2022-06-29	13.120	13.220	12.660	12.660	12.108	4,110,540
2022-06-28	13.110	13.370	13.050	13.160	12.586	3,877,880
2022-06-27	13.300	13.300	12.910	13.090	12.519	4,088,267
2022-06-24	13.220	13.300	12.950	13.130	12.558	4,745,000
2022-06-23	12.770	13.270	12.710	13.170	12.596	6,391,815
2022-06-22	12.620	13.070	12.620	12.760	12.204	4,813,780
2022-06-21	12.850	12.960	12.540	12.740	12.185	3,307,640
2022-06-20	12.920	13.090	12.740	12.900	12.338	5,316,480
2022-06-17	12.760	13.080	12.670	13.000	12.433	5,503,080
2022-06-16	12.690	12.970	12.650	12.780	12.223	4,538,840
2022-06-15	12.780	13.080	12.600	12.720	12.166	9,696,904
2022-06-14	12.860	13.100	12.480	12.740	12.185	12,616,654
2022-06-13	12.990	13.680	12.540	12.990	12.424	18,387,390
2022-06-10	11.280	12.460	11.230	12.460	11.917	6,968,144
2022-06-09	11.940	11.940	11.290	11.330	10.836	3,923,733
2022-06-08	11.920	12.060	11.510	12.060	11.534	4,059,000
2022-06-07	12.170	12.300	11.820	11.910	11.391	2,521,940
2022-06-06	12.000	12.270	11.960	12.160	11.630	2,921,760
2022-06-02	11.730	12.020	11.630	12.000	11.477	1,950,000
2022-06-01	11.650	11.820	11.520	11.670	11.161	1,959,400
2022-05-31	12.000	12.050	11.890	12.020	11.018	1,428,600
2022-05-30	11.930	12.080	11.820	12.000	11.000	1,350,000
2022-05-27	12.000	12.100	11.720	11.890	10.899	1,576,174
2022-05-26	12.290	12.290	11.880	11.930	10.935	1,735,400
2022-05-25	11.780	12.180	11.770	12.120	11.110	2,260,462
2022-05-24	12.650	12.800	11.830	11.830	10.844	4,675,611
2022-05-23	12.000	12.240	11.890	12.170	11.155	1,740,740
2022-05-20	11.860	11.980	11.690	11.950	10.954	2,111,333
2022-05-19	11.480	11.840	11.450	11.780	10.798	1,938,333
2022-05-18	11.580	11.790	11.360	11.670	10.697	2,531,620
2022-05-17	11.280	11.500	11.230	11.480	10.523	1,635,100
2022-05-16	11.390	11.440	11.190	11.360	10.413	1,510,362
2022-05-13	11.050	11.320	11.050	11.300	10.358	1,202,302
2022-05-12	10.940	11.260	10.940	11.070	10.147	1,036,400
2022-05-11	10.860	11.270	10.820	11.000	10.083	1,492,000
2022-05-10	10.700	10.890	10.670	10.860	9.955	678,500

← NewerPage 18 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.