Guodian Nanjing Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.433	6.625	6.433	6.567	5.407	18,778,066
2022-11-03	6.267	6.475	6.258	6.417	5.283	12,778,457
2022-11-02	6.258	6.517	6.167	6.375	5.249	19,013,640
2022-11-01	5.933	6.325	5.917	6.283	5.173	20,717,975
2022-10-31	5.950	6.033	5.892	5.917	4.871	13,755,733
2022-10-28	6.383	6.383	5.950	5.992	4.933	23,785,453
2022-10-27	6.558	6.692	6.392	6.400	5.269	33,887,128
2022-10-26	6.733	6.817	6.667	6.783	5.585	13,046,243
2022-10-25	6.575	6.733	6.483	6.717	5.530	12,111,696
2022-10-24	6.733	6.825	6.592	6.617	5.448	12,867,164
2022-10-21	6.708	6.825	6.683	6.758	5.564	11,997,770
2022-10-20	6.675	6.783	6.583	6.667	5.489	12,857,680
2022-10-19	6.733	6.883	6.692	6.733	5.544	13,648,749
2022-10-18	6.717	6.833	6.675	6.758	5.564	12,306,441
2022-10-17	6.642	6.750	6.575	6.700	5.516	12,602,331
2022-10-14	6.642	6.708	6.592	6.675	5.496	13,387,831
2022-10-13	6.483	6.633	6.450	6.567	5.407	12,766,551
2022-10-12	6.275	6.533	6.233	6.533	5.379	12,985,914
2022-10-11	6.167	6.300	6.108	6.267	5.160	7,943,109
2022-10-10	6.200	6.283	6.075	6.142	5.057	8,816,631
2022-09-30	6.250	6.292	6.167	6.200	5.105	7,758,342
2022-09-29	6.375	6.383	6.233	6.250	5.146	8,236,725
2022-09-28	6.583	6.608	6.275	6.275	5.166	12,196,120
2022-09-27	6.400	6.625	6.400	6.583	5.420	10,340,413
2022-09-26	6.433	6.575	6.358	6.392	5.262	10,139,191
2022-09-23	6.692	6.775	6.458	6.542	5.386	10,048,337
2022-09-22	6.667	6.725	6.592	6.642	5.468	7,137,783
2022-09-21	6.675	6.725	6.500	6.692	5.509	8,129,630
2022-09-20	6.567	6.717	6.567	6.667	5.489	9,546,423
2022-09-19	6.592	6.667	6.483	6.550	5.393	9,146,125
2022-09-16	6.817	6.867	6.583	6.583	5.420	13,775,209
2022-09-15	7.283	7.283	6.717	6.833	5.626	20,662,050
2022-09-14	7.108	7.208	7.067	7.175	5.907	10,959,343
2022-09-13	7.375	7.433	7.225	7.300	6.010	11,290,229
2022-09-09	7.367	7.525	7.325	7.375	6.072	16,758,911
2022-09-08	7.375	7.483	7.300	7.400	6.093	18,420,701
2022-09-07	7.250	7.375	7.217	7.367	6.065	17,185,137
2022-09-06	7.142	7.325	7.083	7.300	6.010	22,375,918
2022-09-05	7.083	7.192	7.017	7.058	5.811	17,580,712
2022-09-02	7.100	7.183	7.025	7.142	5.880	13,949,868
2022-09-01	7.158	7.283	7.075	7.100	5.846	18,710,284
2022-08-31	7.625	7.667	7.142	7.183	5.914	30,489,714
2022-08-30	7.875	7.908	7.625	7.658	6.305	18,055,035
2022-08-29	7.583	7.867	7.500	7.825	6.443	21,185,915
2022-08-26	7.875	8.042	7.742	7.742	6.374	23,585,653
2022-08-25	8.075	8.133	7.692	7.858	6.470	41,101,888
2022-08-24	8.583	8.708	8.025	8.025	6.607	66,460,976
2022-08-23	8.567	8.867	8.475	8.717	7.177	45,339,245
2022-08-22	8.625	8.775	8.475	8.592	7.074	36,979,513
2022-08-19	8.667	8.858	8.450	8.750	7.204	60,354,214
2022-08-18	8.883	8.900	8.650	8.683	7.149	59,950,010
2022-08-17	8.583	9.042	8.542	8.992	7.403	88,419,522
2022-08-16	8.583	8.858	8.425	8.625	7.101	50,270,083
2022-08-15	8.417	8.617	8.325	8.533	7.026	36,179,844
2022-08-12	8.667	8.733	8.392	8.458	6.964	57,005,762
2022-08-11	8.833	8.983	8.633	8.775	7.225	61,742,848
2022-08-10	8.558	9.017	8.517	8.850	7.286	70,414,856
2022-08-09	8.792	9.067	8.583	8.683	7.149	89,584,480
2022-08-08	8.325	9.233	8.150	8.750	7.204	102,103,488
2022-08-05	8.983	9.075	8.233	8.450	6.957	111,869,871

← NewerPage 17 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.