Guodian Nanjing Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	7.583	7.700	7.508	7.600	6.141	16,288,960
2022-02-09	7.458	7.625	7.375	7.600	6.141	17,029,245
2022-02-08	7.425	7.467	7.267	7.467	6.034	14,968,864
2022-02-07	7.400	7.475	7.333	7.392	5.973	15,078,083
2022-01-28	7.150	7.292	6.967	7.150	5.778	13,892,580
2022-01-27	7.333	7.458	7.150	7.192	5.811	16,075,805
2022-01-26	7.300	7.517	7.300	7.417	5.993	19,002,330
2022-01-25	7.667	7.733	7.233	7.267	5.872	23,847,311
2022-01-24	7.667	7.800	7.650	7.733	6.249	11,273,430
2022-01-21	7.758	7.825	7.608	7.658	6.188	14,398,685
2022-01-20	8.092	8.167	7.808	7.825	6.323	21,726,832
2022-01-19	8.258	8.300	8.050	8.092	6.539	21,309,746
2022-01-18	8.250	8.375	8.092	8.300	6.707	30,610,774
2022-01-17	8.350	8.433	8.133	8.283	6.694	32,406,513
2022-01-14	8.242	8.417	8.125	8.250	6.667	44,485,169
2022-01-13	8.008	8.100	7.867	8.042	6.498	25,010,497
2022-01-12	7.933	8.175	7.900	8.133	6.572	37,051,316
2022-01-11	7.792	7.850	7.675	7.717	6.236	15,254,222
2022-01-10	7.708	7.817	7.600	7.792	6.296	15,959,936
2022-01-07	7.983	8.025	7.692	7.717	6.236	23,180,896
2022-01-06	7.858	8.042	7.842	7.967	6.438	18,152,717
2022-01-05	8.183	8.200	7.808	7.908	6.391	29,658,837
2022-01-04	8.342	8.400	8.100	8.192	6.619	27,745,444
2021-12-31	8.417	8.550	8.267	8.358	6.754	26,055,757
2021-12-30	8.200	8.583	8.167	8.358	6.754	37,023,225
2021-12-29	8.667	8.683	8.092	8.200	6.626	44,578,231
2021-12-28	8.717	8.825	8.442	8.525	6.889	35,855,602
2021-12-27	9.208	9.583	8.442	8.700	7.030	62,333,064
2021-12-24	9.275	9.675	9.208	9.367	7.569	44,156,223
2021-12-23	9.067	9.383	8.958	9.350	7.555	38,206,084
2021-12-22	9.183	9.258	8.992	9.067	7.327	27,166,440
2021-12-21	9.242	9.417	9.017	9.250	7.475	38,636,893
2021-12-20	9.392	9.433	9.192	9.275	7.495	46,539,326
2021-12-17	9.750	10.208	9.617	9.633	7.784	56,896,015
2021-12-16	9.917	9.950	9.608	9.758	7.885	46,361,112
2021-12-15	9.617	10.417	9.425	9.900	8.000	87,898,825
2021-12-14	9.517	9.833	9.442	9.592	7.751	46,493,998
2021-12-13	9.225	9.733	9.167	9.592	7.751	61,331,198
2021-12-10	9.258	9.375	8.967	9.225	7.454	31,250,522
2021-12-09	9.417	9.483	9.142	9.250	7.475	43,390,006
2021-12-08	9.208	9.567	9.133	9.508	7.683	50,682,752
2021-12-07	9.508	9.550	9.025	9.208	7.441	47,794,901
2021-12-06	9.058	9.842	9.025	9.492	7.670	74,552,427
2021-12-03	8.958	9.192	8.667	9.075	7.333	41,759,246
2021-12-02	9.300	9.400	8.867	9.000	7.273	49,240,566
2021-12-01	9.325	9.458	9.225	9.425	7.616	34,712,778
2021-11-30	9.408	9.517	9.142	9.283	7.502	49,569,019
2021-11-29	9.333	9.625	9.333	9.400	7.596	47,950,470
2021-11-26	9.833	9.908	9.383	9.633	7.784	71,059,102
2021-11-25	9.408	10.275	9.275	9.858	7.966	86,655,712
2021-11-24	9.792	9.850	9.325	9.375	7.576	64,836,594
2021-11-23	9.542	10.133	9.450	9.892	7.993	74,827,846
2021-11-22	9.250	9.833	9.075	9.608	7.764	80,247,836
2021-11-19	9.125	9.617	9.092	9.350	7.555	58,497,144
2021-11-18	9.358	9.708	9.167	9.267	7.488	82,504,120
2021-11-17	9.250	9.583	9.075	9.450	7.636	77,926,851
2021-11-16	8.750	9.650	8.750	9.442	7.630	103,533,543
2021-11-15	8.750	9.417	8.750	8.875	7.172	102,355,652
2021-11-12	8.342	8.875	8.275	8.742	7.064	82,100,881
2021-11-11	8.250	8.417	8.167	8.350	6.747	48,252,447

← NewerPage 20 of 21 · 1,213 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.