Guodian Nanjing Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.150	6.250	6.108	6.250	6.250	17,547,639
2023-07-31	6.083	6.217	6.083	6.192	6.192	21,460,759
2023-07-28	6.233	6.233	5.967	6.117	6.117	38,375,721
2023-07-27	6.425	6.483	6.217	6.267	6.267	37,639,597
2023-07-26	6.517	6.658	6.425	6.458	6.458	39,710,312
2023-07-25	6.492	6.558	6.417	6.525	6.525	34,821,895
2023-07-24	6.417	6.558	6.258	6.483	6.483	33,636,094
2023-07-21	6.425	6.492	6.317	6.417	6.417	34,000,923
2023-07-20	6.567	6.600	6.417	6.425	6.425	40,251,914
2023-07-19	6.642	6.708	6.525	6.583	6.583	49,823,253
2023-07-18	6.758	6.792	6.567	6.642	6.642	90,225,650
2023-07-17	6.208	6.875	6.200	6.875	6.875	124,531,719
2023-07-14	6.425	6.450	6.250	6.250	6.250	32,203,966
2023-07-13	6.450	6.592	6.417	6.450	6.450	41,523,304
2023-07-12	6.333	6.550	6.242	6.450	6.450	47,918,709
2023-07-11	6.258	6.367	6.083	6.367	6.367	38,918,157
2023-07-10	6.425	6.508	6.283	6.317	6.317	40,867,628
2023-07-07	6.608	6.642	6.333	6.375	6.375	72,071,002
2023-07-06	6.283	6.925	6.283	6.642	6.642	114,203,197
2023-07-05	6.250	6.333	6.200	6.292	6.292	21,502,612
2023-07-04	6.208	6.283	6.175	6.250	6.250	16,955,881
2023-07-03	6.208	6.333	6.167	6.242	6.242	21,018,206
2023-06-30	6.242	6.283	6.150	6.242	6.242	26,801,108
2023-06-29	6.183	6.317	6.167	6.292	6.292	37,687,506
2023-06-28	6.100	6.325	6.033	6.217	6.217	46,485,591
2023-06-27	6.092	6.250	6.017	6.150	6.150	33,245,870
2023-06-26	6.000	6.208	5.992	6.133	6.133	43,976,107
2023-06-21	6.083	6.092	5.983	5.983	5.983	24,178,098
2023-06-20	6.200	6.333	6.025	6.042	6.042	32,790,434
2023-06-19	6.192	6.200	6.042	6.117	6.117	35,429,156
2023-06-16	6.208	6.325	6.175	6.217	6.217	43,082,355
2023-06-15	6.275	6.400	6.142	6.333	6.333	72,578,839
2023-06-14	6.550	6.550	6.083	6.275	6.275	110,537,324
2023-06-13	5.600	6.150	5.583	6.150	6.150	29,649,748
2023-06-12	5.533	5.608	5.475	5.592	5.592	8,435,592
2023-06-09	5.483	5.558	5.433	5.525	5.525	9,021,321
2023-06-08	5.583	5.617	5.467	5.492	5.492	8,697,445
2023-06-07	5.667	5.683	5.550	5.575	5.575	10,451,448
2023-06-06	5.775	5.850	5.667	5.683	5.683	13,158,075
2023-06-05	5.708	5.875	5.650	5.783	5.783	14,832,836
2023-06-02	5.700	5.783	5.667	5.708	5.708	11,724,979
2023-06-01	5.767	5.775	5.667	5.692	5.692	9,743,395
2023-05-31	5.833	5.850	5.725	5.767	5.767	12,205,714
2023-05-30	5.825	5.917	5.717	5.842	5.842	14,761,716
2023-05-29	7.100	7.108	6.958	6.992	5.756	11,263,894
2023-05-26	7.158	7.167	7.000	7.117	5.859	11,830,464
2023-05-25	7.033	7.233	7.025	7.175	5.907	19,047,638
2023-05-24	7.025	7.117	6.975	7.017	5.777	11,981,376
2023-05-23	7.242	7.267	7.025	7.042	5.798	19,156,864
2023-05-22	7.075	7.317	7.050	7.208	5.935	26,983,149
2023-05-19	7.083	7.167	7.000	7.083	5.832	15,185,602
2023-05-18	7.133	7.142	7.025	7.083	5.832	19,019,394
2023-05-17	6.983	7.200	6.950	7.133	5.873	28,612,755
2023-05-16	6.942	7.117	6.933	6.983	5.750	26,183,622
2023-05-15	6.842	6.950	6.833	6.933	5.708	15,696,912
2023-05-12	6.850	6.908	6.800	6.833	5.626	9,331,856
2023-05-11	6.833	6.883	6.775	6.858	5.647	14,031,770
2023-05-10	6.625	6.892	6.583	6.867	5.654	26,302,803
2023-05-09	6.700	6.733	6.633	6.650	5.475	9,481,140
2023-05-08	6.567	6.708	6.567	6.692	5.509	9,769,658

← NewerPage 14 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.