Ningbo Gaofa Automotive Ctrl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	14.490	14.680	14.470	14.650	14.650	2,675,500
2025-01-20	14.480	14.550	14.320	14.480	14.480	1,921,000
2025-01-17	14.230	14.550	14.180	14.480	14.480	2,714,400
2025-01-16	14.200	14.560	14.110	14.320	14.320	3,807,300
2025-01-15	13.960	14.240	13.900	14.200	14.200	3,487,890
2025-01-14	13.340	13.970	13.340	13.960	13.960	3,287,532
2025-01-13	13.110	13.400	12.980	13.360	13.360	1,673,700
2025-01-10	13.390	13.650	13.260	13.260	13.260	1,868,100
2025-01-09	13.410	13.480	13.200	13.390	13.390	1,435,100
2025-01-08	13.300	13.440	12.950	13.380	13.380	2,075,040
2025-01-07	13.160	13.410	13.140	13.300	13.300	1,841,670
2025-01-06	12.900	13.280	12.500	13.170	13.170	2,614,900
2025-01-03	13.480	13.530	12.920	12.940	12.940	2,916,852
2025-01-02	13.730	13.980	13.290	13.440	13.440	3,050,895
2024-12-31	14.140	14.180	13.800	13.830	13.830	2,043,780
2024-12-30	14.180	14.280	13.880	14.080	14.080	1,903,960
2024-12-27	14.260	14.350	14.110	14.180	14.180	2,454,120
2024-12-26	14.090	14.330	13.760	14.300	14.300	2,412,940
2024-12-25	14.270	14.340	13.890	14.020	14.020	2,605,440
2024-12-24	14.110	14.350	14.040	14.280	14.280	2,440,600
2024-12-23	14.620	14.660	14.000	14.010	14.010	3,107,000
2024-12-20	14.340	14.690	14.260	14.580	14.580	2,394,600
2024-12-19	14.030	14.380	13.970	14.320	14.320	2,998,240
2024-12-18	14.290	14.450	14.050	14.220	14.220	2,773,200
2024-12-17	14.880	14.980	14.250	14.280	14.280	3,857,880
2024-12-16	14.950	15.150	14.810	14.900	14.900	2,771,000
2024-12-13	15.300	15.320	14.890	14.970	14.970	4,355,070
2024-12-12	15.280	15.400	15.180	15.370	15.370	3,433,340
2024-12-11	15.310	15.360	15.130	15.290	15.290	3,854,750
2024-12-10	15.820	15.890	15.280	15.310	15.310	6,244,220
2024-12-09	15.560	15.670	15.300	15.420	15.420	5,010,500
2024-12-06	15.450	15.850	15.120	15.640	15.640	12,336,816
2024-12-05	14.920	16.300	14.780	15.740	15.740	15,842,427
2024-12-04	14.700	14.990	14.600	14.820	14.820	3,752,200
2024-12-03	14.620	14.690	14.480	14.670	14.670	2,205,400
2024-12-02	14.450	14.630	14.450	14.600	14.600	2,263,800
2024-11-29	14.240	14.510	14.230	14.450	14.450	2,668,880
2024-11-28	14.190	14.440	14.100	14.240	14.240	2,402,600
2024-11-27	14.120	14.190	13.730	14.190	14.190	2,587,400
2024-11-26	14.370	14.450	14.100	14.120	14.120	1,905,940
2024-11-25	14.180	14.460	14.170	14.370	14.370	2,589,200
2024-11-22	14.630	14.660	14.160	14.180	14.180	3,613,600
2024-11-21	14.650	14.750	14.470	14.620	14.620	2,211,938
2024-11-20	14.600	14.670	14.460	14.650	14.650	2,766,200
2024-11-19	14.260	14.620	14.160	14.620	14.620	3,003,376
2024-11-18	14.260	14.580	14.000	14.160	14.160	3,743,580
2024-11-15	14.430	14.650	14.220	14.260	14.260	3,036,340
2024-11-14	14.990	15.000	14.500	14.520	14.520	3,562,600
2024-11-13	15.010	15.150	14.630	14.960	14.960	5,295,880
2024-11-12	15.180	15.370	15.030	15.160	15.160	6,602,389
2024-11-11	15.150	15.160	14.920	15.150	15.150	5,711,420
2024-11-08	15.510	15.550	15.080	15.090	15.090	8,196,490
2024-11-07	15.180	15.600	15.100	15.510	15.510	8,572,040
2024-11-06	15.170	15.590	15.000	15.200	15.200	10,329,896
2024-11-05	15.000	15.200	14.710	15.160	15.160	9,025,576
2024-11-04	14.930	15.300	14.830	14.910	14.910	8,101,645
2024-11-01	15.000	15.110	14.350	14.940	14.940	9,969,060
2024-10-31	14.930	15.250	14.590	15.180	15.180	11,898,390
2024-10-30	15.010	15.670	14.710	15.080	15.080	14,834,134
2024-10-29	16.010	16.600	15.330	15.520	15.520	31,966,137

← NewerPage 8 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.