Ningbo Gaofa Automotive Ctrl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.170	16.190	15.970	16.010	16.010	3,773,040
2025-07-22	16.270	16.350	16.080	16.130	16.130	4,100,882
2025-07-21	16.260	16.360	16.080	16.270	16.270	4,407,240
2025-07-18	16.170	16.290	16.010	16.130	16.130	2,994,200
2025-07-17	16.190	16.300	16.130	16.170	16.170	3,939,200
2025-07-16	16.060	16.250	16.010	16.200	16.200	4,838,100
2025-07-15	16.200	16.200	15.800	16.050	16.050	5,955,760
2025-07-14	15.960	16.330	15.900	16.200	16.200	5,782,780
2025-07-11	15.950	16.010	15.830	15.950	15.950	3,973,400
2025-07-10	15.900	15.990	15.760	15.940	15.940	3,824,220
2025-07-09	15.810	16.070	15.780	15.900	15.900	5,383,020
2025-07-08	15.530	15.780	15.460	15.750	15.750	2,784,060
2025-07-07	15.500	15.550	15.310	15.530	15.530	1,885,900
2025-07-04	15.750	15.750	15.450	15.450	15.450	2,940,900
2025-07-03	15.640	15.750	15.610	15.730	15.730	2,668,500
2025-07-02	15.760	15.800	15.540	15.640	15.640	3,363,400
2025-07-01	16.030	16.040	15.620	15.800	15.800	4,039,760
2025-06-30	15.660	15.890	15.650	15.870	15.870	4,951,340
2025-06-27	15.780	16.170	15.490	15.650	15.650	5,325,580
2025-06-26	15.770	15.780	15.380	15.460	15.460	4,144,100
2025-06-25	15.590	15.720	15.450	15.690	15.690	4,936,300
2025-06-24	15.110	15.540	15.110	15.500	15.500	4,910,000
2025-06-23	14.830	15.090	14.810	15.030	15.030	3,101,500
2025-06-20	15.090	15.420	14.940	15.000	15.000	3,772,280
2025-06-19	16.010	16.010	15.100	15.160	15.160	8,535,389
2025-06-18	16.480	16.970	16.250	16.800	16.800	9,452,301
2025-06-17	16.450	16.610	16.310	16.460	16.460	5,466,820
2025-06-16	16.150	16.550	16.110	16.450	16.450	4,911,400
2025-06-13	16.300	16.740	16.200	16.280	16.280	6,460,800
2025-06-12	16.360	16.590	16.210	16.440	16.440	7,472,500
2025-06-11	15.910	16.590	15.910	16.400	16.400	12,296,060
2025-06-10	16.050	16.130	15.600	15.810	15.810	3,996,401
2025-06-09	15.890	16.070	15.880	16.010	16.010	3,417,600
2025-06-06	15.870	15.880	15.620	15.880	15.880	3,104,370
2025-06-05	15.750	15.890	15.590	15.830	15.830	3,132,500
2025-06-04	15.690	15.910	15.620	15.800	15.800	3,117,700
2025-06-03	15.400	15.700	15.390	15.620	15.620	2,853,200
2025-05-30	16.070	16.150	15.520	15.610	15.610	7,187,400
2025-05-29	15.810	16.350	15.810	16.190	16.190	5,102,900
2025-05-28	15.870	16.140	15.780	15.870	15.870	3,172,960
2025-05-27	15.980	16.000	15.630	15.870	15.870	3,777,900
2025-05-26	15.980	16.120	15.780	15.980	15.980	3,845,220
2025-05-23	16.170	16.390	15.930	15.940	15.940	4,931,499
2025-05-22	16.200	16.460	16.020	16.060	16.060	4,772,720
2025-05-21	16.670	16.670	16.260	16.330	16.330	5,373,940
2025-05-20	16.480	16.690	16.200	16.650	16.650	7,094,560
2025-05-19	17.000	17.020	16.350	16.500	16.500	10,712,800
2025-05-16	16.010	17.340	15.910	17.000	17.000	14,941,517
2025-05-15	16.130	16.150	15.850	15.980	15.980	3,971,200
2025-05-14	16.200	16.260	15.910	16.140	16.140	5,304,400
2025-05-13	16.480	16.500	16.190	16.240	16.240	5,215,200
2025-05-12	16.160	16.400	16.160	16.270	16.270	4,736,000
2025-05-09	16.220	16.460	15.940	16.090	16.090	5,862,100
2025-05-08	15.910	16.320	15.910	16.270	16.270	6,226,200
2025-05-07	16.100	16.300	15.850	16.040	16.040	8,828,160
2025-05-06	15.730	15.900	15.620	15.900	15.900	6,708,100
2025-04-30	15.310	15.680	15.130	15.560	15.560	6,354,880
2025-04-29	14.750	15.280	14.690	15.230	15.230	6,861,720
2025-04-28	15.020	15.020	14.640	14.670	14.670	5,146,100
2025-04-25	15.080	15.150	14.840	15.010	15.010	4,716,641

← NewerPage 6 of 21 · 1,217 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.