Guodian Nanjing Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.117	6.233	6.000	6.008	4.855	21,977,136
2022-05-10	5.925	6.117	5.850	6.108	4.936	20,663,667
2022-05-09	5.900	5.983	5.842	5.908	4.774	10,988,745
2022-05-06	5.817	5.983	5.700	5.867	4.741	20,169,888
2022-05-05	6.000	6.050	5.892	6.017	4.862	25,823,236
2022-04-29	5.833	6.167	5.817	6.083	4.916	36,023,448
2022-04-28	6.000	6.292	5.917	6.067	4.902	40,971,755
2022-04-27	5.200	5.767	5.200	5.767	4.660	17,410,014
2022-04-26	5.450	5.550	5.208	5.242	4.236	12,387,363
2022-04-25	5.892	5.892	5.425	5.442	4.397	17,648,388
2022-04-22	6.083	6.133	5.933	6.000	4.848	7,837,200
2022-04-21	6.308	6.317	6.058	6.083	4.916	11,297,833
2022-04-20	6.475	6.500	6.333	6.358	5.138	10,167,081
2022-04-19	6.592	6.667	6.467	6.483	5.239	8,992,748
2022-04-18	6.533	6.617	6.358	6.608	5.340	9,233,948
2022-04-15	6.467	6.617	6.317	6.575	5.313	12,194,640
2022-04-14	6.525	6.583	6.483	6.542	5.286	9,219,588
2022-04-13	6.708	6.708	6.517	6.525	5.273	9,006,289
2022-04-12	6.575	6.700	6.500	6.683	5.401	9,910,992
2022-04-11	6.875	6.892	6.517	6.600	5.333	13,094,928
2022-04-08	6.942	7.000	6.758	6.875	5.556	9,613,445
2022-04-07	7.175	7.217	6.967	6.992	5.650	12,623,548
2022-04-06	7.158	7.308	7.017	7.250	5.859	11,766,718
2022-04-01	7.225	7.258	7.142	7.167	5.791	10,553,443
2022-03-31	7.217	7.325	7.133	7.292	5.892	14,323,170
2022-03-30	7.008	7.400	6.917	7.283	5.885	22,560,629
2022-03-29	7.042	7.142	6.883	6.900	5.576	12,236,616
2022-03-28	7.192	7.242	7.000	7.042	5.690	12,933,116
2022-03-25	7.475	7.525	7.233	7.250	5.859	13,455,319
2022-03-24	7.450	7.575	7.383	7.408	5.986	13,414,632
2022-03-23	7.275	7.575	7.258	7.525	6.081	20,612,262
2022-03-22	7.267	7.350	7.158	7.233	5.845	9,725,076
2022-03-21	7.100	7.267	7.075	7.233	5.845	10,841,058
2022-03-18	7.083	7.125	6.992	7.108	5.744	9,260,173
2022-03-17	7.017	7.183	6.975	7.042	5.690	13,769,251
2022-03-16	6.783	6.975	6.517	6.950	5.616	17,283,291
2022-03-15	7.042	7.125	6.600	6.600	5.333	18,099,904
2022-03-14	7.350	7.400	7.125	7.142	5.771	12,591,866
2022-03-11	7.325	7.458	7.200	7.433	6.007	11,108,053
2022-03-10	7.467	7.542	7.342	7.450	6.020	15,070,129
2022-03-09	7.258	7.417	6.942	7.358	5.946	16,403,634
2022-03-08	7.558	7.617	7.217	7.225	5.838	13,360,357
2022-03-07	7.683	7.717	7.508	7.542	6.094	11,178,702
2022-03-04	7.792	7.842	7.675	7.692	6.215	10,386,502
2022-03-03	7.975	8.008	7.817	7.850	6.343	11,900,160
2022-03-02	7.833	7.942	7.767	7.900	6.384	14,267,950
2022-03-01	7.917	8.017	7.867	7.925	6.404	14,135,840
2022-02-28	7.900	7.950	7.692	7.875	6.364	14,139,753
2022-02-25	7.792	7.967	7.783	7.875	6.364	18,585,332
2022-02-24	7.825	8.067	7.583	7.692	6.215	28,744,479
2022-02-23	7.800	8.033	7.800	7.908	6.391	16,326,338
2022-02-22	7.750	7.917	7.708	7.775	6.283	17,469,686
2022-02-21	7.608	7.875	7.567	7.833	6.330	20,376,758
2022-02-18	7.517	7.633	7.500	7.608	6.148	10,322,076
2022-02-17	7.525	7.658	7.475	7.583	6.128	17,141,097
2022-02-16	7.592	7.617	7.475	7.525	6.081	11,961,175
2022-02-15	7.358	7.542	7.333	7.492	6.054	12,335,572
2022-02-14	7.333	7.450	7.275	7.425	6.000	9,732,437
2022-02-11	7.567	7.567	7.333	7.408	5.986	17,544,996
2022-02-10	7.583	7.700	7.508	7.600	6.141	16,288,960

← NewerPage 19 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.