Guodian Nanjing Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.675	6.683	6.500	6.567	5.407	8,980,778
2023-05-04	6.542	6.733	6.542	6.683	5.503	14,357,616
2023-04-28	6.475	6.667	6.458	6.592	5.427	9,349,145
2023-04-27	6.475	6.508	6.383	6.475	5.331	6,671,378
2023-04-26	6.317	6.467	6.275	6.425	5.290	11,034,816
2023-04-25	6.450	6.450	6.208	6.325	5.208	9,545,397
2023-04-24	6.508	6.550	6.417	6.442	5.304	9,776,306
2023-04-21	6.675	6.708	6.500	6.508	5.358	12,396,758
2023-04-20	6.742	6.767	6.650	6.675	5.496	10,950,901
2023-04-19	6.808	6.808	6.725	6.733	5.544	7,594,976
2023-04-18	6.792	6.842	6.750	6.808	5.605	9,630,144
2023-04-17	6.733	6.858	6.692	6.792	5.592	15,869,111
2023-04-14	6.692	6.750	6.650	6.725	5.537	11,332,728
2023-04-13	6.800	6.833	6.700	6.717	5.530	10,838,160
2023-04-12	6.725	6.775	6.700	6.758	5.564	9,054,420
2023-04-11	6.858	6.867	6.675	6.725	5.537	16,120,072
2023-04-10	6.800	6.933	6.750	6.867	5.654	20,978,030
2023-04-07	6.708	6.792	6.708	6.742	5.551	8,188,505
2023-04-06	6.758	6.758	6.675	6.708	5.523	9,646,390
2023-04-04	6.850	6.883	6.733	6.758	5.564	15,495,298
2023-04-03	6.850	6.908	6.800	6.883	5.667	11,060,736
2023-03-31	6.800	6.900	6.775	6.800	5.599	12,234,962
2023-03-30	6.792	6.800	6.708	6.758	5.564	7,753,265
2023-03-29	6.942	6.950	6.792	6.800	5.599	9,532,631
2023-03-28	7.017	7.050	6.908	6.917	5.695	8,907,251
2023-03-27	6.933	7.067	6.925	7.033	5.791	13,942,362
2023-03-24	6.958	7.033	6.892	7.000	5.763	15,723,329
2023-03-23	6.925	6.958	6.900	6.950	5.722	8,708,410
2023-03-22	6.983	7.017	6.892	6.967	5.736	10,941,739
2023-03-21	6.983	7.000	6.883	6.967	5.736	13,668,822
2023-03-20	6.783	7.025	6.742	6.983	5.750	28,091,308
2023-03-17	6.725	6.825	6.675	6.742	5.551	10,539,652
2023-03-16	6.792	6.858	6.617	6.633	5.461	12,751,387
2023-03-15	6.658	6.892	6.642	6.817	5.612	15,011,150
2023-03-14	6.800	6.800	6.508	6.625	5.455	12,622,708
2023-03-13	6.758	6.858	6.717	6.767	5.571	10,230,468
2023-03-10	6.808	6.825	6.700	6.742	5.551	10,879,424
2023-03-09	7.042	7.042	6.825	6.833	5.626	16,585,776
2023-03-08	6.983	7.108	6.917	7.017	5.777	18,235,386
2023-03-07	7.200	7.250	7.042	7.050	5.804	20,305,523
2023-03-06	7.058	7.275	7.008	7.217	5.942	29,609,964
2023-03-03	6.958	7.017	6.950	7.017	5.777	10,148,152
2023-03-02	7.017	7.025	6.950	6.958	5.729	11,124,702
2023-03-01	7.042	7.042	6.967	7.025	5.784	13,788,777
2023-02-28	7.058	7.133	6.975	7.058	5.811	13,094,331
2023-02-27	6.942	7.158	6.908	7.083	5.832	19,044,057
2023-02-24	7.025	7.050	6.917	6.983	5.750	8,684,485
2023-02-23	7.108	7.125	6.967	7.000	5.763	12,053,363
2023-02-22	7.008	7.192	6.992	7.092	5.839	18,803,895
2023-02-21	6.917	7.050	6.908	7.050	5.804	14,976,083
2023-02-20	6.875	6.942	6.817	6.933	5.708	13,058,529
2023-02-17	7.042	7.075	6.875	6.875	5.660	16,815,274
2023-02-16	7.292	7.333	6.925	7.000	5.763	30,012,805
2023-02-15	7.208	7.317	7.167	7.267	5.983	24,402,227
2023-02-14	7.167	7.317	7.083	7.250	5.969	29,161,467
2023-02-13	6.992	7.192	6.975	7.150	5.887	22,544,694
2023-02-10	7.000	7.050	6.950	7.033	5.791	12,484,241
2023-02-09	7.008	7.042	6.900	7.033	5.791	19,492,744
2023-02-08	6.917	7.067	6.875	7.000	5.763	25,967,757
2023-02-07	6.900	6.958	6.833	6.942	5.715	12,800,396

← NewerPage 15 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.