Ningbo Gaofa Automotive Ctrl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	16.750	16.820	16.550	16.770	16.770	3,817,880
2026-01-15	16.400	16.720	16.350	16.610	16.610	3,178,320
2026-01-14	16.480	16.620	16.230	16.400	16.400	2,927,900
2026-01-13	16.620	16.670	16.420	16.470	16.470	3,055,740
2026-01-12	16.580	16.630	16.460	16.560	16.560	2,407,420
2026-01-09	16.460	16.650	16.430	16.510	16.510	2,822,000
2026-01-08	16.430	16.600	16.410	16.510	16.510	2,006,480
2026-01-07	16.710	16.710	16.460	16.500	16.500	2,096,740
2026-01-06	16.540	16.660	16.490	16.570	16.570	2,578,720
2026-01-05	16.340	16.520	16.280	16.480	16.480	2,031,400
2025-12-31	16.330	16.410	16.130	16.340	16.340	1,458,400
2025-12-30	16.290	16.370	16.090	16.330	16.330	1,772,580
2025-12-29	16.100	16.310	16.070	16.180	16.180	1,566,040
2025-12-26	16.280	16.350	16.080	16.110	16.110	1,926,200
2025-12-25	16.230	16.350	16.150	16.270	16.270	1,676,478
2025-12-24	16.000	16.290	16.000	16.230	16.230	1,823,780
2025-12-23	16.200	16.350	15.970	16.060	16.060	1,438,200
2025-12-22	16.180	16.400	16.180	16.250	16.250	1,759,200
2025-12-19	15.740	16.160	15.740	16.120	16.120	1,706,500
2025-12-18	15.580	15.890	15.490	15.790	15.790	1,480,500
2025-12-17	15.480	15.870	15.390	15.630	15.630	1,558,500
2025-12-16	15.750	15.760	15.470	15.560	15.560	1,293,600
2025-12-15	15.620	15.880	15.610	15.680	15.680	1,221,200
2025-12-12	15.930	16.030	15.720	15.730	15.730	1,368,300
2025-12-11	16.100	16.220	15.900	15.910	15.910	1,205,300
2025-12-10	16.190	16.240	16.000	16.130	16.130	942,700
2025-12-09	16.260	16.330	16.100	16.150	16.150	1,212,300
2025-12-08	16.200	16.310	16.090	16.260	16.260	1,566,280
2025-12-05	15.880	16.170	15.800	16.120	16.120	1,551,400
2025-12-04	16.080	16.170	15.900	15.950	15.950	1,129,000
2025-12-03	16.110	16.190	16.010	16.090	16.090	1,102,700
2025-12-02	16.110	16.130	15.970	16.070	16.070	988,260
2025-12-01	16.020	16.290	15.940	16.140	16.140	1,619,540
2025-11-28	15.920	16.040	15.750	16.030	16.030	1,278,600
2025-11-27	15.870	15.950	15.750	15.840	15.840	968,700
2025-11-26	15.800	15.960	15.720	15.760	15.760	1,245,100
2025-11-25	15.670	15.930	15.670	15.770	15.770	1,318,440
2025-11-24	15.530	15.690	15.460	15.600	15.600	1,366,990
2025-11-21	15.950	16.030	15.390	15.430	15.430	2,925,240
2025-11-20	16.120	16.200	15.960	16.020	16.020	1,495,040
2025-11-19	16.350	16.410	16.020	16.100	16.100	2,495,300
2025-11-18	16.510	16.550	16.330	16.380	16.380	1,847,600
2025-11-17	16.880	16.880	16.460	16.570	16.570	1,719,540
2025-11-14	16.780	16.920	16.720	16.730	16.730	1,675,000
2025-11-13	16.690	16.760	16.540	16.750	16.750	1,741,990
2025-11-12	16.810	16.900	16.640	16.680	16.680	1,954,000
2025-11-11	16.640	16.910	16.580	16.890	16.890	2,901,600
2025-11-10	16.670	16.690	16.580	16.600	16.600	1,890,500
2025-11-07	16.830	16.850	16.630	16.670	16.670	2,026,600
2025-11-06	16.800	16.880	16.620	16.830	16.830	2,286,700
2025-11-05	16.500	16.710	16.390	16.620	16.620	1,931,018
2025-11-04	16.780	16.780	16.500	16.580	16.580	2,307,700
2025-11-03	16.800	16.840	16.550	16.790	16.790	3,265,400
2025-10-31	16.790	17.000	16.700	16.800	16.800	2,482,380
2025-10-30	17.000	17.120	16.710	16.710	16.710	3,333,000
2025-10-29	17.100	17.100	16.740	17.060	17.060	3,960,300
2025-10-28	17.350	17.470	17.170	17.260	17.260	2,306,340
2025-10-27	17.500	17.580	17.080	17.340	17.340	3,073,140
2025-10-24	17.080	17.440	17.080	17.420	17.420	3,329,000
2025-10-23	17.130	17.180	16.880	17.170	17.170	2,077,000

← NewerPage 4 of 21 · 1,216 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.