Ningbo Gaofa Automotive Ctrl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.300	17.440	16.300	17.440	17.440	14,773,160
2026-04-20	15.750	15.880	15.670	15.850	15.850	1,313,660
2026-04-17	15.850	15.850	15.620	15.720	15.720	1,130,500
2026-04-16	15.710	15.870	15.600	15.810	15.810	1,575,360
2026-04-15	15.600	15.720	15.500	15.610	15.610	1,695,000
2026-04-14	15.980	15.980	15.320	15.500	15.500	1,976,920
2026-04-13	15.350	15.420	15.230	15.320	15.320	1,015,200
2026-04-10	15.320	15.500	15.300	15.350	15.350	1,028,660
2026-04-09	15.340	15.350	15.220	15.250	15.250	1,141,400
2026-04-08	15.150	15.350	15.090	15.350	15.350	1,675,360
2026-04-07	14.650	14.970	14.650	14.870	14.870	998,800
2026-04-03	15.040	15.050	14.630	14.650	14.650	1,160,100
2026-04-02	15.170	15.200	14.890	15.000	15.000	879,900
2026-04-01	15.150	15.300	15.030	15.100	15.100	1,582,500
2026-03-31	15.120	15.290	14.900	14.930	14.930	1,156,760
2026-03-30	14.790	15.100	14.730	15.100	15.100	1,135,700
2026-03-27	14.690	14.970	14.650	14.940	14.940	1,272,880
2026-03-26	15.100	15.110	14.700	14.790	14.790	1,610,200
2026-03-25	14.900	15.060	14.840	14.950	14.950	1,635,500
2026-03-24	14.730	14.820	14.330	14.800	14.800	2,122,860
2026-03-23	15.030	15.170	14.240	14.330	14.330	2,702,600
2026-03-20	15.550	15.640	15.200	15.210	15.210	2,057,680
2026-03-19	15.750	15.890	15.390	15.490	15.490	1,940,600
2026-03-18	15.680	15.890	15.560	15.860	15.860	1,472,900
2026-03-17	16.010	16.050	15.690	15.710	15.710	1,263,979
2026-03-16	15.900	16.190	15.830	15.960	15.960	1,502,100
2026-03-13	15.960	16.170	15.920	16.020	16.020	1,624,319
2026-03-12	16.200	16.200	16.010	16.070	16.070	1,174,200
2026-03-11	16.270	16.280	16.080	16.120	16.120	1,244,660
2026-03-10	15.880	16.200	15.830	16.190	16.190	1,605,680
2026-03-09	15.890	15.890	15.550	15.750	15.750	1,854,469
2026-03-06	15.680	16.000	15.640	15.980	15.980	1,283,999
2026-03-05	15.740	15.920	15.610	15.690	15.690	1,521,299
2026-03-04	15.390	15.750	15.390	15.570	15.570	2,017,989
2026-03-03	16.150	16.300	15.730	15.740	15.740	2,789,580
2026-03-02	16.580	16.630	16.130	16.170	16.170	2,600,700
2026-02-27	16.720	16.810	16.570	16.660	16.660	1,955,600
2026-02-26	16.780	16.810	16.640	16.800	16.800	1,765,398
2026-02-25	16.770	16.790	16.670	16.720	16.720	1,586,100
2026-02-24	16.830	16.840	16.560	16.680	16.680	1,917,800
2026-02-13	16.590	16.800	16.570	16.670	16.670	1,824,220
2026-02-12	16.750	16.770	16.550	16.620	16.620	1,924,700
2026-02-11	16.670	16.850	16.620	16.690	16.690	2,015,700
2026-02-10	16.500	16.640	16.450	16.570	16.570	1,482,200
2026-02-09	16.580	16.620	16.440	16.500	16.500	1,515,640
2026-02-06	16.310	16.570	16.310	16.440	16.440	1,715,100
2026-02-05	16.420	16.480	16.300	16.370	16.370	1,745,600
2026-02-04	16.160	16.470	16.160	16.420	16.420	2,147,940
2026-02-03	16.250	16.370	16.150	16.210	16.210	2,052,480
2026-02-02	16.300	16.520	16.190	16.190	16.190	2,482,880
2026-01-30	16.150	16.380	16.030	16.330	16.330	2,477,300
2026-01-29	16.490	16.500	16.080	16.160	16.160	3,332,060
2026-01-28	16.750	16.770	16.360	16.390	16.390	2,296,340
2026-01-27	16.810	16.880	16.310	16.700	16.700	2,371,940
2026-01-26	17.110	17.180	16.700	16.840	16.840	2,997,600
2026-01-23	17.170	17.230	17.000	17.120	17.120	3,264,080
2026-01-22	17.180	17.200	17.070	17.160	17.160	2,972,460
2026-01-21	16.870	17.150	16.840	17.070	17.070	2,254,080
2026-01-20	16.950	17.050	16.770	16.950	16.950	2,579,300
2026-01-19	16.760	16.930	16.700	16.870	16.870	3,134,940

← NewerPage 3 of 5 · 243 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.