Ningbo Gaofa Automotive Ctrl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.440	13.650	13.020	13.180	13.180	2,121,500
2026-07-17	13.510	13.790	13.240	13.390	13.390	2,139,100
2026-07-16	13.560	13.760	13.430	13.590	13.590	1,155,090
2026-07-15	13.500	13.690	13.400	13.550	13.550	1,391,540
2026-07-14	13.170	13.540	13.130	13.500	13.500	1,380,500
2026-07-13	13.610	13.680	13.110	13.200	13.200	1,948,400
2026-07-10	13.340	13.850	13.220	13.600	13.600	1,961,918
2026-07-09	13.590	13.680	13.150	13.380	13.380	1,851,020
2026-07-08	13.740	13.780	13.450	13.590	13.590	1,297,800
2026-07-07	14.190	14.290	13.740	13.780	13.780	2,213,541
2026-07-06	14.410	14.450	14.120	14.140	14.140	1,382,047
2026-07-03	13.880	14.430	13.880	14.310	14.310	2,566,040
2026-07-02	13.670	14.080	13.610	13.870	13.870	2,154,568
2026-07-01	13.760	13.880	13.550	13.700	13.700	2,431,380
2026-06-30	13.630	13.860	13.440	13.800	13.800	1,881,020
2026-06-29	13.600	13.780	13.410	13.650	13.650	1,637,396
2026-06-26	14.030	14.030	13.620	13.660	13.660	1,580,576
2026-06-25	14.050	14.260	13.860	14.080	14.080	1,652,000
2026-06-24	14.400	14.430	14.050	14.200	14.200	1,135,083
2026-06-23	14.190	14.590	14.190	14.400	14.400	1,828,600
2026-06-22	14.290	14.290	13.800	14.190	14.190	2,654,833
2026-06-18	14.370	14.470	14.190	14.290	14.290	1,208,581
2026-06-17	14.700	14.800	14.280	14.370	14.370	2,214,900
2026-06-16	14.900	14.980	14.580	14.700	14.700	2,325,240
2026-06-15	14.700	15.000	14.660	14.990	14.990	1,839,800
2026-06-12	14.900	14.980	14.540	14.620	14.620	2,033,403
2026-06-11	14.800	14.800	14.460	14.750	14.750	1,715,348
2026-06-10	15.170	15.170	14.670	14.790	14.790	1,885,650
2026-06-09	15.030	15.270	14.960	15.170	15.170	1,605,420
2026-06-08	14.980	15.320	14.850	14.970	14.970	2,185,880
2026-06-05	14.930	15.450	14.640	15.240	15.240	2,786,900
2026-06-04	15.210	15.350	14.830	14.920	14.920	2,322,705
2026-06-03	15.610	15.670	15.080	15.310	15.310	4,876,537
2026-06-02	16.550	16.880	16.230	16.880	16.080	4,888,953
2026-06-01	15.710	16.440	15.580	16.440	15.661	4,009,700
2026-05-29	16.210	16.300	15.590	15.650	14.908	4,097,600
2026-05-28	16.380	16.580	15.880	16.240	15.470	3,697,945
2026-05-27	16.960	16.980	16.330	16.380	16.380	4,454,880
2026-05-26	17.030	17.300	16.740	16.940	16.940	3,738,500
2026-05-25	16.990	17.140	16.880	17.020	17.020	3,400,760
2026-05-22	16.980	17.050	16.550	16.980	16.980	3,638,900
2026-05-21	16.830	17.200	16.680	16.720	16.720	4,912,560
2026-05-20	17.370	17.470	16.740	16.920	16.920	5,539,600
2026-05-19	18.040	18.360	17.420	17.520	17.520	6,551,080
2026-05-18	17.800	18.220	17.680	18.210	18.210	6,392,000
2026-05-15	17.800	18.100	17.430	17.800	17.800	6,027,260
2026-05-14	17.650	18.030	17.180	17.930	17.930	8,965,220
2026-05-13	16.870	17.800	16.810	17.780	17.780	9,265,700
2026-05-12	16.970	17.070	16.630	16.710	16.710	4,357,300
2026-05-11	17.110	17.110	16.790	16.970	16.970	4,687,760
2026-05-08	17.300	17.380	17.070	17.130	17.130	4,541,560
2026-05-07	17.010	17.260	16.930	17.250	17.250	5,482,600
2026-05-06	16.880	17.040	16.830	17.000	17.000	5,273,800
2026-04-30	16.680	16.990	16.510	16.880	16.880	5,317,600
2026-04-29	17.060	17.070	16.500	16.760	16.760	8,068,740
2026-04-28	17.360	17.650	17.060	17.080	17.080	7,089,820
2026-04-27	17.600	17.900	16.990	17.700	17.700	9,086,860
2026-04-24	18.000	18.000	17.500	17.790	17.790	11,739,049
2026-04-23	17.570	18.520	17.360	18.500	18.500	17,087,212
2026-04-22	17.670	18.790	17.500	17.970	17.970	24,076,412

← NewerPage 2 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.