Guodian Nanjing Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.908	7.033	6.842	6.875	5.660	20,109,509
2023-02-03	6.833	6.858	6.742	6.825	5.619	12,221,403
2023-02-02	6.908	6.917	6.825	6.867	5.654	14,481,779
2023-02-01	6.842	6.933	6.792	6.917	5.695	18,325,297
2023-01-31	6.800	6.842	6.758	6.825	5.619	8,934,059
2023-01-30	6.875	6.875	6.783	6.800	5.599	15,455,888
2023-01-20	6.667	6.817	6.667	6.767	5.571	11,779,583
2023-01-19	6.608	6.675	6.608	6.667	5.489	8,933,545
2023-01-18	6.708	6.708	6.633	6.633	5.461	6,866,030
2023-01-17	6.775	6.792	6.625	6.650	5.475	9,625,979
2023-01-16	6.667	6.742	6.617	6.725	5.537	9,791,579
2023-01-13	6.683	6.725	6.600	6.633	5.461	9,465,408
2023-01-12	6.692	6.800	6.658	6.667	5.489	9,509,718
2023-01-11	6.758	6.792	6.683	6.683	5.503	12,026,736
2023-01-10	6.883	6.883	6.742	6.758	5.564	15,645,447
2023-01-09	6.925	7.042	6.800	6.842	5.633	29,767,675
2023-01-06	6.617	7.042	6.592	6.825	5.619	34,048,324
2023-01-05	6.542	6.750	6.458	6.667	5.489	18,115,119
2023-01-04	6.542	6.567	6.417	6.483	5.338	10,410,212
2023-01-03	6.358	6.542	6.350	6.533	5.379	12,101,729
2022-12-30	6.358	6.425	6.342	6.383	5.256	5,652,171
2022-12-29	6.400	6.458	6.342	6.342	5.221	7,928,762
2022-12-28	6.433	6.500	6.367	6.475	5.331	10,487,374
2022-12-27	6.417	6.475	6.342	6.433	5.297	9,818,064
2022-12-26	6.175	6.433	6.175	6.433	5.297	10,662,163
2022-12-23	6.158	6.267	6.133	6.208	5.111	6,063,063
2022-12-22	6.367	6.400	6.175	6.200	5.105	10,445,195
2022-12-21	6.517	6.525	6.325	6.367	5.242	8,548,704
2022-12-20	6.458	6.550	6.433	6.500	5.352	10,031,417
2022-12-19	6.592	6.608	6.408	6.442	5.304	11,478,000
2022-12-16	6.658	6.733	6.575	6.583	5.420	12,756,689
2022-12-15	6.625	6.717	6.592	6.700	5.516	13,290,802
2022-12-14	6.692	6.700	6.558	6.583	5.420	13,489,375
2022-12-13	6.750	6.767	6.642	6.692	5.509	13,586,304
2022-12-12	6.792	6.833	6.650	6.717	5.530	20,923,932
2022-12-09	7.117	7.125	6.833	6.833	5.626	28,291,888
2022-12-08	7.092	7.183	7.042	7.142	5.880	16,883,843
2022-12-07	7.192	7.225	7.008	7.100	5.846	22,960,730
2022-12-06	7.275	7.283	7.142	7.192	5.921	24,493,857
2022-12-05	7.183	7.358	7.092	7.325	6.031	41,782,561
2022-12-02	7.125	7.208	7.083	7.142	5.880	19,043,883
2022-12-01	7.233	7.292	7.100	7.125	5.866	28,644,285
2022-11-30	7.292	7.375	7.183	7.233	5.955	25,038,635
2022-11-29	7.275	7.358	7.150	7.350	6.051	34,767,095
2022-11-28	7.042	7.383	6.983	7.358	6.058	45,604,363
2022-11-25	7.183	7.267	7.017	7.083	5.832	27,279,351
2022-11-24	7.300	7.425	7.100	7.183	5.914	42,537,477
2022-11-23	7.133	7.458	7.117	7.417	6.106	69,397,971
2022-11-22	7.183	7.375	6.967	7.292	6.003	67,838,212
2022-11-21	7.067	7.650	6.992	7.183	5.914	102,578,754
2022-11-18	6.350	6.975	6.283	6.975	5.743	56,563,575
2022-11-17	6.417	6.425	6.283	6.342	5.221	9,976,839
2022-11-16	6.483	6.517	6.383	6.408	5.276	9,731,694
2022-11-15	6.333	6.483	6.292	6.467	5.324	12,260,229
2022-11-14	6.508	6.508	6.317	6.333	5.214	13,550,574
2022-11-11	6.550	6.583	6.475	6.483	5.338	12,620,193
2022-11-10	6.483	6.483	6.375	6.442	5.304	11,223,648
2022-11-09	6.542	6.558	6.467	6.517	5.365	8,984,676
2022-11-08	6.583	6.608	6.475	6.533	5.379	11,021,641
2022-11-07	6.583	6.625	6.517	6.567	5.407	12,744,059

← NewerPage 16 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.