Guodian Nanjing Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.600	11.660	10.550	11.660	11.660	48,176,612
2026-07-22	10.730	10.850	10.560	10.600	10.600	20,911,611
2026-07-21	10.780	10.840	10.440	10.830	10.830	27,143,502
2026-07-20	10.280	10.900	10.280	10.800	10.800	33,152,969
2026-07-17	10.100	10.640	10.060	10.190	10.190	23,375,232
2026-07-16	10.190	10.320	10.070	10.100	10.100	11,433,023
2026-07-15	10.500	10.510	10.170	10.260	10.260	12,538,840
2026-07-14	10.250	10.460	10.020	10.420	10.420	13,412,686
2026-07-13	10.780	10.830	10.220	10.250	10.250	13,363,264
2026-07-10	10.690	11.080	10.550	10.760	10.760	14,621,493
2026-07-09	10.780	10.840	10.260	10.680	10.680	19,048,582
2026-07-08	11.030	11.130	10.780	10.780	10.780	12,433,526
2026-07-07	11.550	11.580	11.040	11.070	11.070	14,060,656
2026-07-06	11.740	11.920	11.450	11.470	11.470	14,689,135
2026-07-03	11.580	11.840	11.400	11.730	11.730	14,129,453
2026-07-02	11.510	11.760	11.450	11.500	11.500	12,031,426
2026-07-01	11.620	11.850	11.310	11.620	11.620	15,920,735
2026-06-30	11.570	11.730	11.450	11.620	11.620	10,386,096
2026-06-29	11.700	11.900	11.500	11.810	11.610	13,787,913
2026-06-26	12.050	12.240	11.670	11.710	11.512	14,701,462
2026-06-25	12.300	12.360	11.990	12.070	11.866	13,365,629
2026-06-24	12.500	12.620	12.180	12.290	12.082	11,945,640
2026-06-23	12.770	12.800	12.320	12.400	12.190	15,450,804
2026-06-22	12.310	12.800	12.160	12.790	12.573	22,037,816
2026-06-18	12.490	12.610	12.280	12.350	12.350	12,587,566
2026-06-17	12.620	12.670	12.410	12.530	12.530	12,979,128
2026-06-16	12.670	12.890	12.490	12.640	12.640	17,548,494
2026-06-15	12.400	12.810	12.400	12.700	12.700	18,400,065
2026-06-12	12.030	12.360	11.950	12.360	12.360	18,059,245
2026-06-11	11.930	12.020	11.740	11.910	11.910	11,892,204
2026-06-10	12.130	12.170	11.830	11.960	11.960	12,234,754
2026-06-09	12.170	12.290	12.000	12.260	12.260	13,324,285
2026-06-08	12.250	12.440	11.840	12.050	12.050	19,056,949
2026-06-05	12.730	12.910	12.500	12.570	12.570	15,447,739
2026-06-04	13.450	13.450	12.730	12.770	12.770	25,990,466
2026-06-03	13.700	13.720	13.450	13.560	13.560	16,424,521
2026-06-02	14.210	14.210	13.480	13.800	13.800	20,088,680
2026-06-01	13.730	14.300	13.710	14.170	14.170	23,688,668
2026-05-29	13.710	13.980	13.350	13.670	13.670	24,016,579
2026-05-28	13.460	13.760	13.380	13.710	13.710	19,348,156
2026-05-27	13.630	13.880	13.310	13.390	13.390	21,785,460
2026-05-26	14.050	14.100	13.480	13.610	13.610	22,127,626
2026-05-25	14.050	14.450	14.000	14.120	14.120	17,862,823
2026-05-22	13.960	14.060	13.800	13.980	13.980	17,028,968
2026-05-21	14.670	14.740	13.730	13.800	13.800	36,289,926
2026-05-20	15.310	15.360	14.410	14.680	14.680	38,847,607
2026-05-19	15.270	15.760	14.920	15.450	15.450	29,555,292
2026-05-18	14.930	15.500	14.910	15.270	15.270	23,612,292
2026-05-15	15.950	16.100	15.000	15.110	15.110	43,166,737
2026-05-14	16.690	16.890	15.680	15.680	15.680	49,010,995
2026-05-13	16.120	17.220	16.030	16.640	16.640	52,517,784
2026-05-12	16.000	16.600	15.720	16.160	16.160	47,513,657
2026-05-11	15.550	16.100	15.540	15.860	15.860	39,550,224
2026-05-08	15.690	15.690	15.350	15.430	15.430	23,508,514
2026-05-07	15.650	15.870	15.500	15.720	15.720	28,598,814
2026-05-06	14.950	15.710	14.900	15.600	15.600	34,247,519
2026-04-30	15.140	15.200	14.950	14.970	14.970	17,243,936
2026-04-29	14.680	15.210	14.680	15.160	15.160	24,475,364
2026-04-28	15.010	15.010	14.640	14.670	14.670	22,280,904
2026-04-27	14.890	15.120	14.600	15.030	15.030	20,922,190

← NewerPage 2 of 21 · 1,219 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.