Guodian Nanjing Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.683 | 5.700 | 5.592 | 5.608 | 5.608 | 16,179,699 |
| 2024-04-29 | 5.692 | 5.717 | 5.617 | 5.667 | 5.667 | 21,365,160 |
| 2024-04-26 | 5.942 | 5.942 | 5.617 | 5.683 | 5.683 | 43,888,845 |
| 2024-04-25 | 5.942 | 6.000 | 5.883 | 5.933 | 5.933 | 11,685,573 |
| 2024-04-24 | 5.892 | 5.958 | 5.875 | 5.958 | 5.958 | 12,322,248 |
| 2024-04-23 | 6.017 | 6.050 | 5.875 | 5.917 | 5.917 | 20,044,807 |
| 2024-04-22 | 6.000 | 6.158 | 5.933 | 6.075 | 6.075 | 25,468,944 |
| 2024-04-19 | 6.042 | 6.142 | 5.967 | 6.000 | 6.000 | 19,626,412 |
| 2024-04-18 | 6.017 | 6.133 | 5.975 | 6.075 | 6.075 | 28,348,862 |
| 2024-04-17 | 5.817 | 6.017 | 5.817 | 6.000 | 6.000 | 25,548,319 |
| 2024-04-16 | 5.950 | 6.042 | 5.750 | 5.767 | 5.767 | 30,999,796 |
| 2024-04-15 | 6.000 | 6.217 | 5.800 | 6.050 | 6.050 | 37,360,010 |
| 2024-04-12 | 6.067 | 6.100 | 5.967 | 5.992 | 5.992 | 35,132,085 |
| 2024-04-11 | 5.942 | 6.217 | 5.900 | 6.192 | 6.192 | 39,393,560 |
| 2024-04-10 | 6.000 | 6.017 | 5.900 | 5.958 | 5.958 | 14,210,418 |
| 2024-04-09 | 5.967 | 6.050 | 5.933 | 6.000 | 6.000 | 15,451,117 |
| 2024-04-08 | 5.992 | 6.108 | 5.925 | 5.983 | 5.983 | 21,272,606 |
| 2024-04-03 | 6.025 | 6.058 | 5.950 | 6.000 | 6.000 | 17,017,581 |
| 2024-04-02 | 6.025 | 6.092 | 5.958 | 6.050 | 6.050 | 33,396,127 |
| 2024-04-01 | 5.750 | 6.125 | 5.750 | 6.100 | 6.100 | 68,064,136 |
| 2024-03-29 | 5.633 | 5.975 | 5.633 | 5.792 | 5.792 | 55,805,103 |
| 2024-03-28 | 5.367 | 5.492 | 5.367 | 5.433 | 5.433 | 8,545,512 |
| 2024-03-27 | 5.567 | 5.567 | 5.375 | 5.383 | 5.383 | 11,737,282 |
| 2024-03-26 | 5.525 | 5.567 | 5.467 | 5.550 | 5.550 | 10,671,720 |
| 2024-03-25 | 5.583 | 5.675 | 5.517 | 5.517 | 5.517 | 11,586,150 |
| 2024-03-22 | 5.683 | 5.700 | 5.567 | 5.608 | 5.608 | 10,172,488 |
| 2024-03-21 | 5.650 | 5.708 | 5.617 | 5.692 | 5.692 | 13,079,178 |
| 2024-03-20 | 5.625 | 5.667 | 5.625 | 5.667 | 5.667 | 8,972,659 |
| 2024-03-19 | 5.658 | 5.700 | 5.633 | 5.650 | 5.650 | 12,314,343 |
| 2024-03-18 | 5.642 | 5.692 | 5.617 | 5.683 | 5.683 | 16,155,242 |
| 2024-03-15 | 5.575 | 5.642 | 5.542 | 5.642 | 5.642 | 12,989,493 |
| 2024-03-14 | 5.592 | 5.642 | 5.533 | 5.583 | 5.583 | 14,903,408 |
| 2024-03-13 | 5.617 | 5.658 | 5.592 | 5.617 | 5.617 | 15,925,189 |
| 2024-03-12 | 5.675 | 5.700 | 5.592 | 5.617 | 5.617 | 21,458,736 |
| 2024-03-11 | 5.525 | 5.667 | 5.525 | 5.642 | 5.642 | 21,820,760 |
| 2024-03-08 | 5.450 | 5.533 | 5.442 | 5.508 | 5.508 | 20,507,726 |
| 2024-03-07 | 5.442 | 5.708 | 5.400 | 5.483 | 5.483 | 30,766,466 |
| 2024-03-06 | 5.300 | 5.492 | 5.283 | 5.475 | 5.475 | 24,265,772 |
| 2024-03-05 | 5.383 | 5.383 | 5.267 | 5.300 | 5.300 | 16,014,168 |
| 2024-03-04 | 5.417 | 5.525 | 5.342 | 5.392 | 5.392 | 21,904,875 |
| 2024-03-01 | 5.250 | 5.408 | 5.208 | 5.367 | 5.367 | 20,074,624 |
| 2024-02-29 | 5.000 | 5.233 | 4.992 | 5.208 | 5.208 | 19,586,670 |
| 2024-02-28 | 5.283 | 5.433 | 5.017 | 5.017 | 5.017 | 28,841,985 |
| 2024-02-27 | 5.133 | 5.233 | 5.092 | 5.225 | 5.225 | 12,357,524 |
| 2024-02-26 | 5.067 | 5.200 | 5.058 | 5.125 | 5.125 | 14,721,211 |
| 2024-02-23 | 5.000 | 5.067 | 4.958 | 5.058 | 5.058 | 14,413,176 |
| 2024-02-22 | 4.992 | 5.075 | 4.908 | 4.992 | 4.992 | 13,771,983 |
| 2024-02-21 | 4.825 | 5.000 | 4.792 | 4.908 | 4.908 | 15,387,350 |
| 2024-02-20 | 4.800 | 4.875 | 4.758 | 4.858 | 4.858 | 12,196,467 |
| 2024-02-19 | 4.783 | 4.933 | 4.767 | 4.858 | 4.858 | 20,900,240 |
| 2024-02-08 | 4.517 | 4.808 | 4.442 | 4.775 | 4.775 | 26,232,733 |
| 2024-02-07 | 4.458 | 4.608 | 4.383 | 4.475 | 4.475 | 20,862,494 |
| 2024-02-06 | 4.192 | 4.525 | 4.042 | 4.425 | 4.425 | 26,095,918 |
| 2024-02-05 | 4.567 | 4.592 | 4.192 | 4.233 | 4.233 | 28,030,414 |
| 2024-02-02 | 4.833 | 4.917 | 4.433 | 4.658 | 4.658 | 20,378,642 |
| 2024-02-01 | 5.017 | 5.033 | 4.758 | 4.825 | 4.825 | 23,786,343 |
| 2024-01-31 | 5.317 | 5.408 | 5.050 | 5.075 | 5.075 | 19,090,444 |
| 2024-01-30 | 5.400 | 5.550 | 5.292 | 5.317 | 5.317 | 13,560,547 |
| 2024-01-29 | 5.617 | 5.617 | 5.425 | 5.433 | 5.433 | 15,692,544 |
| 2024-01-26 | 5.625 | 5.700 | 5.550 | 5.567 | 5.567 | 18,336,138 |
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.