Ningbo Gaofa Automotive Ctrl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.900	15.110	13.580	15.110	15.110	11,469,908
2024-10-25	13.420	13.740	13.390	13.740	13.740	3,722,168
2024-10-24	13.150	13.410	13.150	13.360	13.360	2,439,280
2024-10-23	13.210	13.420	13.180	13.250	13.250	3,101,100
2024-10-22	13.080	13.340	13.080	13.250	13.250	3,431,420
2024-10-21	13.070	13.240	13.010	13.090	13.090	4,787,502
2024-10-18	12.800	13.210	12.800	13.060	13.060	3,251,714
2024-10-17	12.930	13.080	12.760	12.820	12.820	2,600,574
2024-10-16	12.850	12.980	12.750	12.870	12.870	2,654,600
2024-10-15	13.100	13.220	13.000	13.000	13.000	3,072,760
2024-10-14	13.260	13.270	12.920	13.170	13.170	3,976,580
2024-10-11	13.550	13.680	13.010	13.180	13.180	4,777,840
2024-10-10	13.020	13.770	13.010	13.550	13.550	7,059,160
2024-10-09	13.820	13.850	13.000	13.000	13.000	6,585,340
2024-10-08	14.750	14.760	13.370	14.080	14.080	10,619,169
2024-09-30	13.030	13.590	12.710	13.420	13.420	7,447,040
2024-09-27	12.300	12.620	12.150	12.530	12.530	2,591,400
2024-09-26	11.600	12.060	11.600	12.060	12.060	2,505,600
2024-09-25	11.750	11.990	11.700	11.770	11.770	2,872,700
2024-09-24	11.410	11.700	11.310	11.690	11.690	3,453,940
2024-09-23	11.360	11.400	11.220	11.370	11.370	1,119,600
2024-09-20	11.350	11.430	11.220	11.290	11.290	1,083,500
2024-09-19	11.170	11.430	11.100	11.350	11.350	1,554,580
2024-09-18	11.090	11.220	10.850	11.100	11.100	1,648,600
2024-09-13	11.440	11.480	11.090	11.100	11.100	2,214,000
2024-09-12	11.540	11.620	11.410	11.510	11.510	1,070,800
2024-09-11	11.620	11.660	11.370	11.530	11.530	1,386,800
2024-09-10	11.550	11.600	11.390	11.560	11.560	1,133,300
2024-09-09	11.500	11.630	11.360	11.550	11.550	1,369,860
2024-09-06	11.680	11.730	11.480	11.500	11.500	1,081,900
2024-09-05	11.510	11.760	11.510	11.680	11.680	1,224,459
2024-09-04	11.600	11.740	11.480	11.650	11.650	1,499,400
2024-09-03	11.660	11.770	11.580	11.700	11.700	1,625,000
2024-09-02	11.610	11.830	11.560	11.610	11.610	1,929,340
2024-08-30	11.510	11.770	11.510	11.690	11.690	2,702,699
2024-08-29	11.290	11.520	11.280	11.480	11.480	2,063,556
2024-08-28	10.960	11.450	10.960	11.360	11.360	2,945,091
2024-08-27	11.250	11.500	10.950	11.170	11.170	4,745,456
2024-08-26	10.750	10.980	10.710	10.910	10.910	2,043,856
2024-08-23	10.670	10.860	10.510	10.830	10.830	1,390,400
2024-08-22	10.970	11.070	10.760	10.770	10.770	1,171,300
2024-08-21	11.040	11.050	10.940	10.950	10.950	919,500
2024-08-20	11.160	11.270	10.950	11.040	11.040	1,218,660
2024-08-19	11.220	11.350	11.170	11.170	11.170	946,800
2024-08-16	11.400	11.400	11.230	11.270	11.270	891,600
2024-08-15	11.180	11.380	11.110	11.300	11.300	1,084,300
2024-08-14	11.360	11.360	11.200	11.240	11.240	912,700
2024-08-13	11.230	11.330	11.160	11.330	11.330	1,001,500
2024-08-12	11.160	11.370	11.160	11.280	11.280	853,900
2024-08-09	11.380	11.510	11.270	11.310	11.310	1,164,140
2024-08-08	11.420	11.460	11.150	11.350	11.350	1,353,840
2024-08-07	11.400	11.550	11.390	11.410	11.410	1,151,300
2024-08-06	11.400	11.530	11.310	11.470	11.470	1,189,700
2024-08-05	11.720	11.750	11.300	11.310	11.310	1,671,760
2024-08-02	11.780	11.960	11.710	11.720	11.720	1,709,100
2024-08-01	11.880	11.960	11.800	11.840	11.840	1,421,100
2024-07-31	11.430	11.880	11.380	11.850	11.850	2,258,120
2024-07-30	11.340	11.490	11.300	11.430	11.430	882,000
2024-07-29	11.740	11.760	11.350	11.430	11.430	1,184,660
2024-07-26	11.290	11.630	11.290	11.580	11.580	1,538,160

← NewerPage 9 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.