Ningbo Gaofa Automotive Ctrl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	10.690	10.920	10.650	10.830	9.927	576,000
2022-05-06	10.670	10.870	10.640	10.780	9.881	923,572
2022-05-05	10.770	11.090	10.640	10.940	10.028	983,540
2022-04-29	10.460	10.830	10.460	10.790	9.890	1,266,780
2022-04-28	10.540	10.560	10.250	10.390	9.524	823,400
2022-04-27	10.050	10.660	10.040	10.590	9.707	1,470,834
2022-04-26	10.560	10.760	10.250	10.300	9.441	1,047,300
2022-04-25	11.290	11.350	10.600	10.610	9.725	2,141,658
2022-04-22	11.500	11.530	11.310	11.440	10.486	1,360,560
2022-04-21	12.210	12.210	11.510	11.580	10.615	2,813,140
2022-04-20	12.050	12.480	11.980	12.140	11.128	3,200,680
2022-04-19	12.400	12.450	11.950	12.090	11.082	5,056,389
2022-04-18	12.100	12.850	12.000	12.750	11.687	6,054,750
2022-04-15	11.800	12.140	11.570	11.930	10.935	1,672,492
2022-04-14	11.800	11.960	11.760	11.840	10.853	833,500
2022-04-13	11.970	11.970	11.720	11.730	10.752	697,200
2022-04-12	11.760	11.950	11.680	11.950	10.954	841,200
2022-04-11	11.870	12.030	11.690	11.740	10.761	976,690
2022-04-08	12.120	12.160	11.860	11.880	10.890	1,063,940
2022-04-07	12.320	12.330	12.120	12.130	11.119	1,102,900
2022-04-06	12.320	12.440	12.250	12.340	11.311	936,600
2022-04-01	12.200	12.360	12.180	12.320	11.293	932,240
2022-03-31	12.380	12.440	12.230	12.320	11.293	1,119,050
2022-03-30	12.260	12.440	12.200	12.400	11.366	1,389,100
2022-03-29	12.040	12.700	11.950	12.230	11.210	2,774,292
2022-03-28	12.060	12.160	11.810	12.100	11.091	1,013,940
2022-03-25	12.080	12.330	12.060	12.110	11.100	1,780,240
2022-03-24	12.000	12.040	11.900	11.940	10.945	728,240
2022-03-23	12.080	12.250	12.030	12.090	11.082	1,024,860
2022-03-22	11.910	12.170	11.860	12.070	11.064	1,125,186
2022-03-21	11.960	12.080	11.900	12.020	11.018	1,022,246
2022-03-18	11.830	11.990	11.780	11.960	10.963	1,055,270
2022-03-17	11.800	11.970	11.770	11.830	10.844	1,685,020
2022-03-16	11.550	11.750	11.220	11.660	10.688	1,714,782
2022-03-15	11.940	11.970	11.410	11.410	10.459	2,507,700
2022-03-14	12.470	12.470	12.000	12.010	11.009	2,507,700
2022-03-11	12.040	12.570	11.940	12.500	11.458	2,857,520
2022-03-10	12.260	12.350	12.100	12.180	11.165	1,843,200
2022-03-09	12.240	12.320	11.680	11.990	10.990	2,888,800
2022-03-08	12.770	12.800	12.220	12.250	11.229	3,603,400
2022-03-07	12.750	13.050	12.550	12.770	11.705	3,324,080
2022-03-04	13.400	13.400	12.880	12.890	11.815	6,707,766
2022-03-03	13.080	13.880	13.010	13.630	12.494	8,424,254
2022-03-02	12.780	13.110	12.750	13.050	11.962	2,230,734
2022-03-01	12.830	12.950	12.730	12.880	11.806	1,580,730
2022-02-28	12.810	12.880	12.590	12.770	11.705	1,292,100
2022-02-25	12.800	12.980	12.800	12.870	11.797	1,236,900
2022-02-24	12.940	13.090	12.430	12.710	11.650	2,418,254
2022-02-23	12.830	13.010	12.830	12.940	11.861	1,629,960
2022-02-22	12.890	12.970	12.810	12.830	11.760	1,168,040
2022-02-21	12.760	13.040	12.720	13.000	11.916	2,175,680
2022-02-18	12.710	12.800	12.560	12.790	11.724	1,368,180
2022-02-17	12.910	12.950	12.680	12.710	11.650	1,744,080
2022-02-16	12.810	12.960	12.800	12.890	11.815	1,227,700
2022-02-15	12.750	12.840	12.650	12.770	11.705	1,175,106
2022-02-14	12.600	12.880	12.500	12.760	11.696	1,186,740
2022-02-11	12.930	12.930	12.630	12.650	11.595	1,991,280
2022-02-10	13.120	13.120	12.880	12.950	11.870	1,549,900
2022-02-09	12.950	13.190	12.850	13.150	12.054	1,806,000
2022-02-08	12.780	13.010	12.710	12.890	11.815	1,661,606

← NewerPage 19 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.