Guodian Nanjing Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.292	8.825	8.258	8.825	7.266	62,834,793
2022-08-03	8.117	8.408	7.908	8.025	6.607	58,229,735
2022-08-02	8.492	8.517	7.900	8.083	6.655	64,024,660
2022-08-01	8.958	9.250	8.583	8.592	7.074	112,833,525
2022-07-29	7.808	8.592	7.808	8.592	7.074	31,555,444
2022-07-28	7.958	8.067	7.792	7.808	6.429	24,340,239
2022-07-27	7.842	7.942	7.642	7.917	6.518	24,361,513
2022-07-26	7.583	7.892	7.442	7.808	6.429	29,798,510
2022-07-25	8.242	8.283	7.600	7.600	6.257	37,710,891
2022-07-22	8.150	8.442	8.083	8.183	6.738	35,824,176
2022-07-21	8.175	8.400	8.100	8.150	6.710	50,207,310
2022-07-20	7.967	8.567	7.883	8.217	6.765	59,923,052
2022-07-19	8.108	8.142	7.858	7.875	6.484	38,774,177
2022-07-18	8.017	8.200	7.942	8.150	6.710	40,878,446
2022-07-15	7.925	8.258	7.892	7.992	6.580	49,851,694
2022-07-14	8.075	8.183	7.867	8.000	6.587	51,155,006
2022-07-13	7.800	8.250	7.750	8.217	6.765	57,485,278
2022-07-12	7.933	8.142	7.775	7.858	6.470	40,167,051
2022-07-11	7.850	8.092	7.750	7.933	6.532	38,956,062
2022-07-08	7.992	8.133	7.808	7.883	6.491	51,297,337
2022-07-07	7.583	8.050	7.483	7.958	6.552	61,967,131
2022-07-06	7.625	7.750	7.417	7.533	6.202	23,167,020
2022-07-05	7.592	7.900	7.550	7.642	6.292	38,033,835
2022-07-04	7.442	7.625	7.275	7.592	6.250	28,775,138
2022-07-01	7.333	7.633	7.333	7.408	6.099	23,177,191
2022-06-30	7.258	7.442	7.258	7.375	6.072	21,031,876
2022-06-29	7.592	7.642	7.317	7.325	6.031	38,816,951
2022-06-28	7.692	7.750	7.550	7.683	6.326	34,777,653
2022-06-27	7.742	7.767	7.508	7.733	6.367	38,285,883
2022-06-24	7.683	7.858	7.617	7.667	6.312	38,192,001
2022-06-23	7.567	7.800	7.342	7.725	6.360	50,838,740
2022-06-22	7.517	7.683	7.350	7.567	6.230	33,867,089
2022-06-21	7.708	7.708	7.508	7.567	6.230	38,318,879
2022-06-20	7.500	7.792	7.458	7.792	6.415	56,542,417
2022-06-17	7.342	7.600	7.342	7.475	6.154	32,651,984
2022-06-16	7.358	7.533	7.350	7.383	6.079	27,045,362
2022-06-15	7.542	7.608	7.333	7.358	6.058	33,511,366
2022-06-14	7.500	7.558	7.275	7.542	6.209	33,187,276
2022-06-13	7.450	7.683	7.442	7.575	6.237	36,576,230
2022-06-10	7.242	7.608	7.242	7.542	6.209	42,031,573
2022-06-09	7.833	7.917	7.408	7.408	6.099	58,242,146
2022-06-08	7.917	8.033	7.508	7.758	6.388	68,706,132
2022-06-07	8.042	8.408	7.825	8.000	6.587	79,798,302
2022-06-06	7.758	8.492	7.667	8.250	6.792	107,045,573
2022-06-02	7.975	8.900	7.567	7.892	6.497	141,943,898
2022-06-01	7.642	8.408	7.617	8.408	6.923	157,023,512
2022-05-31	7.642	7.642	7.267	7.642	6.292	94,249,225
2022-05-30	6.358	6.950	6.333	6.950	5.722	24,762,319
2022-05-27	6.383	6.408	6.225	6.317	5.201	13,457,774
2022-05-26	6.492	6.567	6.333	6.475	5.232	23,429,973
2022-05-25	6.250	6.567	6.150	6.567	5.306	24,693,907
2022-05-24	6.525	6.550	6.167	6.175	4.990	17,060,332
2022-05-23	6.558	6.600	6.400	6.567	5.306	17,671,602
2022-05-20	6.433	6.583	6.283	6.567	5.306	26,250,425
2022-05-19	6.100	6.383	6.042	6.342	5.124	22,130,352
2022-05-18	6.158	6.217	6.100	6.183	4.997	14,117,696
2022-05-17	6.075	6.158	6.000	6.158	4.976	11,464,732
2022-05-16	6.183	6.208	6.067	6.117	4.943	12,788,330
2022-05-13	6.208	6.250	6.083	6.142	4.963	16,006,731
2022-05-12	5.967	6.342	5.958	6.150	4.970	26,511,366

← NewerPage 18 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.