Ningbo Gaofa Automotive Ctrl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	12.880	12.960	12.660	12.800	11.733	1,462,180
2022-01-28	12.570	12.950	12.420	12.620	11.568	1,599,000
2022-01-27	12.910	12.960	12.400	12.490	11.449	1,759,400
2022-01-26	12.690	12.940	12.680	12.860	11.788	1,975,880
2022-01-25	13.380	13.450	12.630	12.630	11.577	2,969,500
2022-01-24	13.670	13.990	13.330	13.370	12.255	2,755,995
2022-01-21	13.560	13.720	13.390	13.670	12.530	1,809,700
2022-01-20	13.950	14.030	13.500	13.530	12.402	2,999,480
2022-01-19	13.880	14.190	13.860	14.030	12.860	1,699,480
2022-01-18	14.410	14.490	13.900	14.030	12.860	3,521,480
2022-01-17	14.200	14.500	14.150	14.410	13.209	3,311,100
2022-01-14	14.230	14.380	13.950	14.250	13.062	2,467,040
2022-01-13	14.160	14.470	14.130	14.130	12.952	2,140,000
2022-01-12	14.090	14.390	13.990	14.220	13.034	2,720,366
2022-01-11	13.870	14.090	13.800	14.000	12.833	2,653,120
2022-01-10	13.610	13.880	13.510	13.790	12.640	1,816,600
2022-01-07	14.150	14.360	13.560	13.590	12.457	3,420,006
2022-01-06	13.810	14.360	13.710	14.160	12.979	3,639,800
2022-01-05	14.700	14.800	13.680	13.810	12.659	6,045,529
2022-01-04	14.290	14.820	14.220	14.720	13.493	3,945,029
2021-12-31	14.190	14.510	14.190	14.280	13.089	2,094,540
2021-12-30	14.110	14.350	14.050	14.190	13.007	1,807,061
2021-12-29	14.480	14.520	14.050	14.110	12.934	4,103,106
2021-12-28	14.860	14.860	14.400	14.550	13.337	3,387,060
2021-12-27	14.460	15.160	14.180	14.700	13.474	4,399,380
2021-12-24	14.660	15.280	14.380	14.460	13.254	6,240,400
2021-12-23	14.380	14.880	14.110	14.660	13.438	4,638,480
2021-12-22	14.330	14.350	14.100	14.300	13.108	1,660,200
2021-12-21	13.960	14.290	13.910	14.280	13.089	1,736,318
2021-12-20	14.020	14.190	13.910	13.960	12.796	1,967,840
2021-12-17	14.470	14.470	13.970	14.070	12.897	3,609,140
2021-12-16	14.430	14.600	14.320	14.470	13.264	2,072,160
2021-12-15	14.710	14.730	14.300	14.380	13.181	2,406,286
2021-12-14	14.600	14.850	14.500	14.700	13.474	2,718,100
2021-12-13	14.640	15.190	14.500	14.890	13.649	3,271,180
2021-12-10	14.300	14.800	14.130	14.710	13.484	3,484,700
2021-12-09	14.580	14.800	14.210	14.320	13.126	3,118,600
2021-12-08	14.080	14.680	14.080	14.590	13.374	3,563,601
2021-12-07	14.630	14.830	14.040	14.110	12.934	5,265,432
2021-12-06	15.150	15.340	14.550	14.700	13.474	6,011,720
2021-12-03	15.290	15.650	15.200	15.350	14.070	4,024,260
2021-12-02	15.800	16.300	15.400	15.470	14.180	6,400,840
2021-12-01	16.010	16.110	15.620	15.800	14.483	6,113,341
2021-11-30	15.490	16.220	15.300	16.150	14.804	12,607,143
2021-11-29	14.920	15.610	14.820	15.360	14.079	8,839,528
2021-11-26	15.300	15.390	14.710	15.150	13.887	7,747,295
2021-11-25	14.510	15.600	14.470	15.200	13.933	10,881,160
2021-11-24	14.680	14.820	14.450	14.570	13.355	4,885,772
2021-11-23	15.170	15.180	14.560	14.790	13.557	8,197,835
2021-11-22	14.810	15.290	14.710	15.130	13.869	10,518,060
2021-11-19	14.550	14.880	14.500	14.800	13.566	6,827,643
2021-11-18	14.740	15.290	14.580	14.760	13.529	7,849,800
2021-11-17	14.810	15.250	14.640	14.910	13.667	7,704,840
2021-11-16	14.980	15.280	14.400	15.100	13.841	11,978,515
2021-11-15	15.110	16.200	14.680	15.130	13.869	17,736,581
2021-11-12	15.500	15.680	14.330	15.110	13.850	18,605,568
2021-11-11	13.500	14.980	13.500	14.980	13.731	16,845,656
2021-11-10	13.200	13.740	13.060	13.620	12.484	8,725,862
2021-11-09	12.970	13.210	12.880	13.160	12.063	3,035,270
2021-11-08	12.830	13.030	12.650	12.970	11.889	2,543,045

← NewerPage 20 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.