Guodian Nanjing Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.340 | 5.390 | 5.240 | 5.290 | 5.290 | 12,165,624 |
| 2024-07-26 | 5.150 | 5.270 | 5.150 | 5.270 | 5.270 | 11,552,498 |
| 2024-07-25 | 5.070 | 5.190 | 5.060 | 5.150 | 5.150 | 7,323,641 |
| 2024-07-24 | 5.120 | 5.160 | 5.060 | 5.100 | 5.100 | 7,327,572 |
| 2024-07-23 | 5.190 | 5.210 | 5.110 | 5.110 | 5.110 | 7,869,588 |
| 2024-07-22 | 5.190 | 5.240 | 5.170 | 5.190 | 5.190 | 8,630,453 |
| 2024-07-19 | 5.180 | 5.230 | 5.150 | 5.170 | 5.170 | 7,389,833 |
| 2024-07-18 | 5.120 | 5.220 | 5.070 | 5.190 | 5.190 | 10,375,143 |
| 2024-07-17 | 5.240 | 5.240 | 5.130 | 5.140 | 5.140 | 11,340,421 |
| 2024-07-16 | 5.280 | 5.340 | 5.200 | 5.240 | 5.240 | 10,806,573 |
| 2024-07-15 | 5.370 | 5.390 | 5.240 | 5.280 | 5.280 | 12,520,996 |
| 2024-07-12 | 5.440 | 5.450 | 5.390 | 5.420 | 5.420 | 10,953,400 |
| 2024-07-11 | 5.480 | 5.520 | 5.400 | 5.470 | 5.470 | 12,736,666 |
| 2024-07-10 | 5.440 | 5.500 | 5.350 | 5.380 | 5.380 | 13,957,552 |
| 2024-07-09 | 5.310 | 5.510 | 5.250 | 5.500 | 5.500 | 18,009,197 |
| 2024-07-08 | 5.390 | 5.490 | 5.320 | 5.340 | 5.340 | 11,624,202 |
| 2024-07-05 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 0 |
| 2024-07-04 | 5.540 | 5.620 | 5.470 | 5.470 | 5.470 | 14,067,984 |
| 2024-07-03 | 5.660 | 5.670 | 5.510 | 5.520 | 5.520 | 12,638,121 |
| 2024-07-02 | 5.770 | 5.780 | 5.620 | 5.660 | 5.660 | 17,891,360 |
| 2024-07-01 | 5.720 | 5.920 | 5.690 | 5.800 | 5.800 | 22,654,644 |
| 2024-06-28 | 5.490 | 5.790 | 5.460 | 5.710 | 5.710 | 28,050,785 |
| 2024-06-27 | 5.742 | 5.742 | 5.583 | 5.583 | 5.583 | 20,673,120 |
| 2024-06-26 | 5.733 | 5.783 | 5.542 | 5.783 | 5.783 | 25,873,526 |
| 2024-06-25 | 5.783 | 5.842 | 5.700 | 5.742 | 5.742 | 17,590,434 |
| 2024-06-24 | 5.892 | 5.942 | 5.767 | 5.800 | 5.800 | 22,581,920 |
| 2024-06-21 | 5.933 | 6.008 | 5.892 | 5.925 | 5.925 | 19,369,334 |
| 2024-06-20 | 6.125 | 6.175 | 5.925 | 5.925 | 5.925 | 36,195,790 |
| 2024-06-19 | 6.300 | 6.317 | 6.150 | 6.150 | 6.150 | 28,852,785 |
| 2024-06-18 | 6.250 | 6.417 | 6.108 | 6.350 | 6.350 | 41,516,330 |
| 2024-06-17 | 6.183 | 6.508 | 6.100 | 6.275 | 6.275 | 58,353,962 |
| 2024-06-14 | 6.000 | 6.250 | 5.967 | 6.200 | 6.200 | 49,260,796 |
| 2024-06-13 | 5.975 | 6.100 | 5.933 | 6.017 | 6.017 | 28,208,434 |
| 2024-06-12 | 5.917 | 6.050 | 5.917 | 6.000 | 6.000 | 23,458,618 |
| 2024-06-11 | 5.892 | 5.967 | 5.767 | 5.958 | 5.958 | 20,479,419 |
| 2024-06-07 | 6.058 | 6.083 | 5.858 | 5.967 | 5.967 | 29,082,247 |
| 2024-06-06 | 6.167 | 6.200 | 5.933 | 5.983 | 5.983 | 37,757,448 |
| 2024-06-05 | 6.242 | 6.283 | 6.100 | 6.117 | 6.117 | 37,032,007 |
| 2024-06-04 | 5.892 | 6.325 | 5.800 | 6.275 | 6.275 | 64,309,923 |
| 2024-06-03 | 6.150 | 6.150 | 5.858 | 5.917 | 5.917 | 39,715,813 |
| 2024-05-31 | 6.150 | 6.217 | 6.058 | 6.167 | 6.167 | 35,442,310 |
| 2024-05-30 | 6.417 | 6.467 | 6.150 | 6.192 | 6.192 | 45,990,321 |
| 2024-05-29 | 6.492 | 6.575 | 6.333 | 6.417 | 6.417 | 61,643,080 |
| 2024-05-28 | 6.400 | 6.733 | 6.333 | 6.517 | 6.517 | 117,838,132 |
| 2024-05-27 | 5.833 | 6.400 | 5.825 | 6.400 | 6.400 | 84,061,120 |
| 2024-05-24 | 5.625 | 5.908 | 5.608 | 5.817 | 5.817 | 30,828,096 |
| 2024-05-23 | 5.808 | 5.817 | 5.592 | 5.600 | 5.600 | 16,318,848 |
| 2024-05-22 | 5.817 | 5.850 | 5.775 | 5.808 | 5.808 | 12,080,907 |
| 2024-05-21 | 5.883 | 5.892 | 5.783 | 5.817 | 5.817 | 13,461,873 |
| 2024-05-20 | 5.833 | 5.942 | 5.800 | 5.908 | 5.908 | 14,852,593 |
| 2024-05-17 | 5.892 | 5.942 | 5.792 | 5.875 | 5.875 | 15,421,614 |
| 2024-05-16 | 5.883 | 5.942 | 5.833 | 5.867 | 5.867 | 18,430,423 |
| 2024-05-15 | 6.117 | 6.192 | 5.908 | 5.933 | 5.933 | 26,628,634 |
| 2024-05-14 | 6.067 | 6.200 | 5.992 | 6.083 | 6.083 | 35,834,521 |
| 2024-05-13 | 5.975 | 6.150 | 5.883 | 6.092 | 6.092 | 44,895,187 |
| 2024-05-10 | 5.775 | 5.992 | 5.742 | 5.950 | 5.950 | 30,161,936 |
| 2024-05-09 | 5.675 | 5.808 | 5.667 | 5.758 | 5.758 | 16,492,320 |
| 2024-05-08 | 5.742 | 5.767 | 5.658 | 5.658 | 5.658 | 13,166,784 |
| 2024-05-07 | 5.808 | 5.808 | 5.692 | 5.742 | 5.742 | 14,740,765 |
| 2024-05-06 | 5.700 | 5.867 | 5.692 | 5.800 | 5.800 | 26,764,651 |
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.