Guodian Nanjing Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.350 | 5.675 | 5.308 | 5.667 | 5.667 | 30,042,658 |
| 2024-01-24 | 5.283 | 5.433 | 5.142 | 5.367 | 5.367 | 23,437,657 |
| 2024-01-23 | 5.250 | 5.325 | 5.025 | 5.258 | 5.258 | 25,174,681 |
| 2024-01-22 | 5.667 | 5.667 | 5.183 | 5.250 | 5.250 | 42,718,066 |
| 2024-01-19 | 5.917 | 5.950 | 5.675 | 5.683 | 5.683 | 47,461,771 |
| 2024-01-18 | 5.917 | 6.008 | 5.733 | 5.950 | 5.950 | 66,849,528 |
| 2024-01-17 | 5.758 | 6.350 | 5.717 | 6.000 | 6.000 | 75,436,371 |
| 2024-01-16 | 5.817 | 5.817 | 5.675 | 5.775 | 5.775 | 8,247,854 |
| 2024-01-15 | 5.733 | 5.808 | 5.725 | 5.783 | 5.783 | 6,070,659 |
| 2024-01-12 | 5.750 | 5.858 | 5.725 | 5.750 | 5.750 | 6,984,372 |
| 2024-01-11 | 5.625 | 5.758 | 5.625 | 5.750 | 5.750 | 8,706,369 |
| 2024-01-10 | 5.667 | 5.733 | 5.575 | 5.642 | 5.642 | 7,690,770 |
| 2024-01-09 | 5.700 | 5.775 | 5.650 | 5.700 | 5.700 | 9,150,058 |
| 2024-01-08 | 5.800 | 5.800 | 5.700 | 5.717 | 5.717 | 7,874,997 |
| 2024-01-05 | 5.908 | 5.942 | 5.775 | 5.808 | 5.808 | 12,455,266 |
| 2024-01-04 | 5.925 | 5.942 | 5.850 | 5.892 | 5.892 | 11,633,616 |
| 2024-01-03 | 5.883 | 5.967 | 5.858 | 5.933 | 5.933 | 14,453,540 |
| 2024-01-02 | 5.833 | 5.917 | 5.825 | 5.883 | 5.883 | 16,473,147 |
| 2023-12-29 | 5.717 | 5.817 | 5.717 | 5.808 | 5.808 | 13,715,452 |
| 2023-12-28 | 5.550 | 5.733 | 5.508 | 5.717 | 5.717 | 11,686,632 |
| 2023-12-27 | 5.525 | 5.550 | 5.467 | 5.550 | 5.550 | 4,541,712 |
| 2023-12-26 | 5.592 | 5.592 | 5.483 | 5.492 | 5.492 | 6,181,944 |
| 2023-12-25 | 5.633 | 5.633 | 5.558 | 5.583 | 5.583 | 4,525,920 |
| 2023-12-22 | 5.608 | 5.667 | 5.550 | 5.600 | 5.600 | 8,127,240 |
| 2023-12-21 | 5.542 | 5.658 | 5.483 | 5.642 | 5.642 | 7,893,739 |
| 2023-12-20 | 5.700 | 5.717 | 5.550 | 5.550 | 5.550 | 7,060,104 |
| 2023-12-19 | 5.642 | 5.733 | 5.575 | 5.658 | 5.658 | 7,739,246 |
| 2023-12-18 | 5.717 | 5.750 | 5.625 | 5.642 | 5.642 | 9,918,216 |
| 2023-12-15 | 5.775 | 5.850 | 5.708 | 5.742 | 5.742 | 12,578,920 |
| 2023-12-14 | 5.692 | 5.858 | 5.675 | 5.775 | 5.775 | 22,917,435 |
| 2023-12-13 | 5.642 | 5.733 | 5.600 | 5.667 | 5.667 | 9,238,224 |
| 2023-12-12 | 5.633 | 5.650 | 5.592 | 5.642 | 5.642 | 3,993,540 |
| 2023-12-11 | 5.558 | 5.633 | 5.458 | 5.633 | 5.633 | 7,388,906 |
| 2023-12-08 | 5.617 | 5.658 | 5.558 | 5.567 | 5.567 | 6,473,850 |
| 2023-12-07 | 5.675 | 5.683 | 5.600 | 5.633 | 5.633 | 6,024,264 |
| 2023-12-06 | 5.642 | 5.700 | 5.617 | 5.658 | 5.658 | 6,051,904 |
| 2023-12-05 | 5.758 | 5.767 | 5.617 | 5.633 | 5.633 | 8,502,916 |
| 2023-12-04 | 5.750 | 5.792 | 5.725 | 5.758 | 5.758 | 7,039,414 |
| 2023-12-01 | 5.792 | 5.800 | 5.717 | 5.767 | 5.767 | 7,398,514 |
| 2023-11-30 | 5.817 | 5.825 | 5.733 | 5.800 | 5.800 | 6,668,248 |
| 2023-11-29 | 5.817 | 5.850 | 5.808 | 5.817 | 5.817 | 8,866,839 |
| 2023-11-28 | 5.767 | 5.817 | 5.750 | 5.808 | 5.808 | 6,466,650 |
| 2023-11-27 | 5.708 | 5.825 | 5.692 | 5.800 | 5.800 | 9,894,446 |
| 2023-11-24 | 5.800 | 5.800 | 5.700 | 5.708 | 5.708 | 8,178,818 |
| 2023-11-23 | 5.758 | 5.800 | 5.758 | 5.783 | 5.783 | 6,875,894 |
| 2023-11-22 | 5.808 | 5.858 | 5.758 | 5.758 | 5.758 | 9,864,193 |
| 2023-11-21 | 5.842 | 5.875 | 5.808 | 5.833 | 5.833 | 9,581,367 |
| 2023-11-20 | 5.817 | 5.850 | 5.792 | 5.850 | 5.850 | 8,011,557 |
| 2023-11-17 | 5.758 | 5.817 | 5.733 | 5.800 | 5.800 | 6,953,590 |
| 2023-11-16 | 5.842 | 5.842 | 5.750 | 5.758 | 5.758 | 6,990,368 |
| 2023-11-15 | 5.817 | 5.858 | 5.800 | 5.833 | 5.833 | 9,759,910 |
| 2023-11-14 | 5.792 | 5.867 | 5.775 | 5.817 | 5.817 | 8,544,192 |
| 2023-11-13 | 5.808 | 5.825 | 5.750 | 5.800 | 5.800 | 5,302,694 |
| 2023-11-10 | 5.750 | 5.800 | 5.717 | 5.783 | 5.783 | 7,150,160 |
| 2023-11-09 | 5.800 | 5.817 | 5.750 | 5.758 | 5.758 | 7,000,047 |
| 2023-11-08 | 5.725 | 5.817 | 5.725 | 5.792 | 5.792 | 9,450,208 |
| 2023-11-07 | 5.767 | 5.783 | 5.717 | 5.767 | 5.767 | 6,877,580 |
| 2023-11-06 | 5.692 | 5.783 | 5.683 | 5.758 | 5.758 | 10,581,254 |
| 2023-11-03 | 5.592 | 5.708 | 5.583 | 5.675 | 5.675 | 7,340,242 |
| 2023-11-02 | 5.658 | 5.700 | 5.592 | 5.592 | 5.592 | 6,701,091 |
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.