Guodian Nanjing Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.683	5.692	5.633	5.667	5.667	5,772,973
2023-10-31	5.675	5.708	5.642	5.658	5.658	7,037,050
2023-10-30	5.658	5.708	5.608	5.692	5.692	8,416,508
2023-10-27	5.592	5.700	5.567	5.658	5.658	9,572,700
2023-10-26	5.583	5.658	5.475	5.642	5.642	10,107,049
2023-10-25	5.525	5.667	5.525	5.617	5.617	7,738,986
2023-10-24	5.475	5.533	5.433	5.517	5.517	7,007,796
2023-10-23	5.583	5.600	5.417	5.450	5.450	9,596,112
2023-10-20	5.625	5.725	5.592	5.608	5.608	8,601,603
2023-10-19	5.667	5.717	5.608	5.625	5.625	6,822,088
2023-10-18	5.783	5.808	5.667	5.683	5.683	8,192,448
2023-10-17	5.808	5.833	5.758	5.808	5.808	7,054,028
2023-10-16	5.842	5.858	5.775	5.817	5.817	9,157,350
2023-10-13	5.867	5.867	5.800	5.825	5.825	7,517,716
2023-10-12	5.833	5.892	5.800	5.875	5.875	7,657,700
2023-10-11	5.883	5.883	5.783	5.817	5.817	8,610,918
2023-10-10	5.900	5.917	5.833	5.850	5.850	8,429,353
2023-10-09	5.842	5.917	5.783	5.892	5.892	14,147,448
2023-09-28	5.725	5.833	5.708	5.825	5.825	9,962,307
2023-09-27	5.633	5.775	5.633	5.725	5.725	9,756,559
2023-09-26	5.700	5.708	5.642	5.650	5.650	6,670,158
2023-09-25	5.800	5.800	5.692	5.700	5.700	9,402,249
2023-09-22	5.675	5.792	5.650	5.792	5.792	7,396,864
2023-09-21	5.667	5.717	5.642	5.675	5.675	6,267,522
2023-09-20	5.783	5.808	5.667	5.675	5.675	10,827,994
2023-09-19	5.992	6.025	5.800	5.800	5.800	22,115,810
2023-09-18	6.083	6.142	5.992	6.025	6.025	23,018,911
2023-09-15	6.150	6.167	5.967	6.117	6.117	23,685,836
2023-09-14	6.208	6.225	6.117	6.158	6.158	20,359,570
2023-09-13	5.992	6.225	5.967	6.175	6.175	50,157,356
2023-09-12	5.917	6.000	5.917	5.967	5.967	9,898,401
2023-09-11	5.925	5.950	5.858	5.942	5.942	10,058,269
2023-09-08	5.833	5.925	5.808	5.908	5.908	7,267,687
2023-09-07	5.925	5.967	5.842	5.842	5.842	8,535,631
2023-09-06	5.917	5.958	5.883	5.950	5.950	6,710,762
2023-09-05	5.933	5.967	5.883	5.950	5.950	11,573,929
2023-09-04	5.850	6.108	5.817	5.983	5.983	18,513,294
2023-09-01	5.925	5.925	5.808	5.850	5.850	6,220,207
2023-08-31	5.917	5.917	5.842	5.900	5.900	5,803,456
2023-08-30	5.875	5.967	5.858	5.917	5.917	12,042,530
2023-08-29	5.725	5.883	5.708	5.875	5.875	12,067,996
2023-08-28	5.917	5.983	5.700	5.767	5.767	16,910,024
2023-08-25	5.667	5.758	5.617	5.625	5.625	9,818,235
2023-08-24	5.708	5.783	5.625	5.700	5.700	7,921,477
2023-08-23	5.833	5.842	5.692	5.692	5.692	6,904,326
2023-08-22	5.808	5.875	5.717	5.825	5.825	9,354,654
2023-08-21	5.858	5.900	5.750	5.800	5.800	7,664,247
2023-08-18	5.917	5.967	5.867	5.875	5.875	6,234,128
2023-08-17	5.792	5.933	5.792	5.925	5.925	7,982,011
2023-08-16	5.967	5.967	5.867	5.867	5.867	8,324,446
2023-08-15	5.983	6.042	5.908	5.950	5.950	8,477,227
2023-08-14	5.950	6.017	5.883	6.000	6.000	10,323,566
2023-08-11	6.008	6.033	5.933	5.950	5.950	7,956,752
2023-08-10	5.975	6.033	5.967	6.008	6.008	6,925,009
2023-08-09	6.058	6.075	5.975	5.983	5.983	12,419,936
2023-08-08	6.058	6.142	6.025	6.083	6.083	11,039,226
2023-08-07	6.133	6.183	6.025	6.058	6.058	14,057,864
2023-08-04	6.133	6.167	6.067	6.142	6.142	15,465,727
2023-08-03	6.117	6.167	6.092	6.125	6.125	12,852,624
2023-08-02	6.267	6.275	6.108	6.117	6.117	19,526,832

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.