Ningbo Gaofa Automotive Ctrl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.010	15.340	14.860	15.060	15.060	8,184,100
2025-04-23	14.510	15.250	14.510	15.000	15.000	10,814,280
2025-04-22	14.880	14.880	14.300	14.430	14.430	8,817,680
2025-04-21	14.440	14.880	14.350	14.860	14.860	4,062,920
2025-04-18	14.420	14.580	14.250	14.490	14.490	2,641,800
2025-04-17	14.320	14.570	14.250	14.420	14.420	2,737,600
2025-04-16	14.700	14.730	14.100	14.330	14.330	4,253,800
2025-04-15	14.830	14.900	14.490	14.710	14.710	4,177,520
2025-04-14	14.600	14.880	14.480	14.720	14.720	5,898,800
2025-04-11	14.000	14.450	14.000	14.350	14.350	5,096,300
2025-04-10	14.170	14.480	13.910	14.200	14.200	7,788,800
2025-04-09	13.140	13.820	12.300	13.750	13.750	10,537,469
2025-04-08	14.080	14.350	13.090	13.310	13.310	12,116,800
2025-04-07	14.990	15.070	14.360	14.360	14.360	5,459,739
2025-04-03	16.100	16.340	15.780	15.950	15.950	5,213,485
2025-04-02	16.300	16.540	16.150	16.370	16.370	4,148,780
2025-04-01	16.550	16.590	16.240	16.300	16.300	5,714,959
2025-03-31	16.350	16.550	15.860	16.410	16.410	7,502,474
2025-03-28	16.420	16.750	16.350	16.420	16.420	7,523,300
2025-03-27	17.200	17.260	16.470	16.500	16.500	15,544,881
2025-03-26	17.290	17.930	17.290	17.430	17.430	9,551,118
2025-03-25	17.850	17.890	17.100	17.250	17.250	10,666,908
2025-03-24	18.190	18.450	17.230	17.550	17.550	18,331,013
2025-03-21	20.170	20.280	18.190	18.190	18.190	27,244,918
2025-03-20	20.200	21.570	19.050	20.120	20.120	35,737,755
2025-03-19	21.280	22.800	20.530	20.800	20.800	34,618,637
2025-03-18	21.500	21.990	20.260	20.750	20.750	32,941,667
2025-03-17	20.650	21.600	20.510	21.600	21.600	20,699,470
2025-03-14	18.080	19.640	17.470	19.640	19.640	21,796,119
2025-03-13	19.040	19.380	17.520	17.850	17.850	25,887,439
2025-03-12	16.970	18.610	16.660	18.610	18.610	28,197,955
2025-03-11	16.270	17.100	16.270	16.920	16.920	12,223,300
2025-03-10	15.980	16.800	15.820	16.420	16.420	12,267,260
2025-03-07	15.570	15.950	15.480	15.890	15.890	5,822,960
2025-03-06	15.480	15.740	15.480	15.580	15.580	3,893,080
2025-03-05	15.300	15.480	15.180	15.480	15.480	2,638,780
2025-03-04	14.990	15.490	14.840	15.320	15.320	3,834,700
2025-03-03	15.400	15.520	14.910	15.000	15.000	5,269,500
2025-02-28	15.460	16.200	15.190	15.200	15.200	7,445,800
2025-02-27	15.380	15.450	15.020	15.320	15.320	3,253,470
2025-02-26	15.050	15.570	15.050	15.380	15.380	4,318,480
2025-02-25	14.910	15.250	14.910	15.060	15.060	2,806,720
2025-02-24	15.310	15.480	14.970	15.060	15.060	4,710,380
2025-02-21	15.080	15.800	14.910	15.390	15.390	6,094,620
2025-02-20	15.210	15.230	14.970	15.100	15.100	3,048,212
2025-02-19	14.750	15.110	14.700	15.110	15.110	4,083,332
2025-02-18	14.810	15.030	14.600	14.710	14.710	2,942,100
2025-02-17	14.650	14.820	14.650	14.820	14.820	2,098,540
2025-02-14	14.690	14.840	14.600	14.690	14.690	2,108,780
2025-02-13	14.980	14.980	14.520	14.570	14.570	3,078,780
2025-02-12	14.830	14.970	14.790	14.970	14.970	2,071,100
2025-02-11	15.070	15.070	14.830	14.900	14.900	2,278,100
2025-02-10	14.890	15.030	14.660	14.990	14.990	3,105,240
2025-02-07	14.800	15.140	14.600	14.830	14.830	3,865,740
2025-02-06	14.330	14.830	14.310	14.830	14.830	2,948,405
2025-02-05	14.620	14.630	14.310	14.330	14.330	2,252,140
2025-01-27	14.530	14.760	14.520	14.530	14.530	1,899,200
2025-01-24	14.450	14.570	14.190	14.500	14.500	2,576,240
2025-01-23	14.530	14.650	14.280	14.300	14.300	2,810,200
2025-01-22	14.650	14.730	14.440	14.490	14.490	1,982,200

← NewerPage 7 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.