Ningbo Gaofa Automotive Ctrl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 12.830 | 13.030 | 12.650 | 12.970 | 11.889 | 2,543,045 |
| 2021-11-05 | 12.780 | 13.000 | 12.730 | 12.830 | 11.760 | 2,798,480 |
| 2021-11-04 | 12.670 | 12.810 | 12.610 | 12.780 | 11.715 | 2,262,980 |
| 2021-11-03 | 12.620 | 12.770 | 12.420 | 12.700 | 11.641 | 1,902,820 |
| 2021-11-02 | 12.780 | 12.850 | 12.480 | 12.630 | 11.577 | 3,630,467 |
| 2021-11-01 | 11.740 | 12.820 | 11.640 | 12.780 | 11.715 | 5,851,573 |
| 2021-10-29 | 11.450 | 11.690 | 11.450 | 11.650 | 10.679 | 924,551 |
| 2021-10-28 | 11.860 | 11.860 | 11.200 | 11.480 | 10.523 | 2,359,496 |
| 2021-10-27 | 12.240 | 12.330 | 11.810 | 11.860 | 10.871 | 1,852,100 |
| 2021-10-26 | 12.190 | 12.280 | 12.170 | 12.220 | 11.201 | 638,700 |
| 2021-10-25 | 12.160 | 12.230 | 12.110 | 12.190 | 11.174 | 663,218 |
| 2021-10-22 | 12.240 | 12.320 | 12.110 | 12.160 | 11.146 | 711,800 |
| 2021-10-21 | 12.400 | 12.480 | 12.170 | 12.240 | 11.220 | 1,490,520 |
| 2021-10-20 | 12.620 | 12.640 | 12.450 | 12.500 | 11.458 | 694,760 |
| 2021-10-19 | 12.430 | 12.640 | 12.420 | 12.600 | 11.550 | 1,199,440 |
| 2021-10-18 | 12.420 | 12.500 | 12.380 | 12.440 | 11.403 | 709,140 |
| 2021-10-15 | 12.540 | 12.550 | 12.350 | 12.400 | 11.366 | 681,540 |
| 2021-10-14 | 12.410 | 12.540 | 12.410 | 12.510 | 11.467 | 757,300 |
← NewerPage 21 of 21 · 1,218 trading days
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.