Guodian Nanjing Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.750	10.020	9.500	10.000	10.000	11,963,859
2026-10-22	9.950	9.950	9.810	9.810	9.810	6,385,452
2026-10-21	9.930	10.020	9.900	9.910	9.910	5,475,975
2026-10-20	9.930	9.980	9.830	9.940	9.940	7,423,206
2026-10-19	9.790	9.960	9.740	9.940	9.940	7,715,655
2026-10-16	9.670	9.880	9.670	9.770	9.770	7,934,000
2026-10-15	9.720	9.760	9.570	9.620	9.620	9,443,844
2026-10-14	10.130	10.130	9.850	9.890	9.890	8,685,012
2026-10-13	10.200	10.200	9.960	10.090	10.090	10,101,970
2026-10-12	10.270	10.490	10.250	10.300	10.300	13,053,433
2026-10-09	10.320	10.370	10.100	10.290	10.290	10,881,572
2026-10-08	10.200	10.400	10.150	10.310	10.310	11,765,222
2026-09-30	10.060	10.190	10.030	10.090	10.090	7,968,000
2026-09-29	9.900	10.010	9.850	9.990	9.990	5,652,132
2026-09-28	10.090	10.130	9.810	9.900	9.900	11,114,404
2026-09-24	10.160	10.220	10.060	10.080	10.080	6,203,516
2026-09-23	10.400	10.410	10.080	10.200	10.200	14,941,314
2026-09-22	10.540	10.580	10.380	10.410	10.410	7,622,549
2026-09-21	10.400	10.540	10.330	10.490	10.490	8,355,982
2026-09-18	10.280	10.500	10.280	10.380	10.380	9,913,856
2026-09-17	10.380	10.430	10.210	10.220	10.220	9,652,630
2026-09-16	10.280	10.490	10.220	10.450	10.450	9,843,350
2026-09-15	10.370	10.480	10.320	10.330	10.330	9,431,482
2026-09-14	10.570	10.880	10.370	10.420	10.420	14,108,544
2026-09-11	10.570	10.590	10.260	10.400	10.400	14,346,095
2026-09-10	10.670	10.680	10.510	10.620	10.620	7,545,814
2026-09-09	10.460	10.760	10.420	10.700	10.700	14,163,452
2026-09-08	10.520	10.580	10.410	10.450	10.450	8,990,385
2026-09-07	10.630	10.670	10.480	10.540	10.540	8,033,600
2026-09-04	10.640	10.800	10.550	10.580	10.580	14,258,259
2026-09-03	10.510	10.650	10.480	10.590	10.590	8,647,570
2026-09-02	10.590	10.590	10.380	10.490	10.490	9,799,241
2026-09-01	10.610	10.740	10.550	10.610	10.610	10,311,888
2026-08-31	10.660	10.670	10.430	10.620	10.620	8,092,053
2026-08-28	10.620	10.730	10.600	10.640	10.640	8,236,455
2026-08-27	10.640	10.710	10.460	10.700	10.700	10,121,133
2026-08-26	10.560	10.720	10.520	10.680	10.680	8,613,933
2026-08-25	10.410	10.570	10.390	10.550	10.550	7,297,309
2026-08-24	10.530	10.590	10.350	10.490	10.490	10,278,656
2026-08-21	10.510	10.560	10.370	10.510	10.510	9,313,901
2026-08-20	10.780	10.940	10.480	10.500	10.500	14,945,828
2026-08-19	10.900	10.950	10.570	10.610	10.610	16,410,640
2026-08-18	11.200	11.270	10.930	11.010	11.010	13,795,284
2026-08-17	10.830	11.270	10.730	11.260	11.260	19,497,495
2026-08-14	11.110	11.150	10.700	10.840	10.840	19,588,931
2026-08-13	11.180	11.300	11.080	11.080	11.080	18,190,886
2026-08-12	11.140	11.240	11.070	11.180	11.180	12,507,198
2026-08-11	11.270	11.280	11.070	11.090	11.090	13,613,694
2026-08-10	11.250	11.400	11.170	11.250	11.250	16,995,152
2026-08-07	11.280	11.290	11.080	11.200	11.200	17,542,747
2026-08-06	11.530	11.540	11.200	11.290	11.290	21,454,179
2026-08-05	11.470	11.600	11.410	11.580	11.580	24,079,952
2026-08-04	11.530	11.620	11.290	11.590	11.590	24,633,563
2026-08-03	11.320	11.610	11.260	11.360	11.360	24,192,400
2026-07-31	11.060	11.300	11.030	11.170	11.170	22,468,209
2026-07-30	11.000	11.200	10.960	11.100	11.100	20,642,691
2026-07-29	10.750	11.140	10.570	11.130	11.130	24,801,633
2026-07-28	10.890	10.900	10.670	10.790	10.790	18,748,585
2026-07-27	10.800	11.150	10.730	11.090	11.090	27,704,853
2026-07-24	11.580	11.580	10.880	10.880	10.880	44,677,703

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	0.0840 CNY
2022-05-27	0.1200 CNY
2021-06-10	0.0500 CNY
2020-06-12	0.0500 CNY
2019-06-12	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.