Guodian Nanjing Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.490	15.490	15.010	15.020	15.020	32,769,608
2026-04-23	15.760	15.970	15.280	15.670	15.670	38,892,703
2026-04-22	15.810	16.140	15.700	15.810	15.810	34,320,841
2026-04-21	16.100	16.240	15.630	16.080	16.080	42,778,639
2026-04-20	15.620	16.260	15.510	16.240	16.240	54,965,107
2026-04-17	15.450	15.650	15.260	15.620	15.620	32,859,128
2026-04-16	15.520	15.550	15.130	15.550	15.550	40,820,742
2026-04-15	14.850	15.880	14.850	15.670	15.670	67,119,762
2026-04-14	14.870	14.930	14.610	14.850	14.850	28,457,814
2026-04-13	14.910	14.910	14.610	14.780	14.780	24,094,468
2026-04-10	14.950	15.180	14.820	14.910	14.910	33,991,638
2026-04-09	14.500	15.060	14.310	14.840	14.840	43,790,327
2026-04-08	14.000	14.770	13.880	14.670	14.670	49,189,285
2026-04-07	13.840	14.060	13.480	13.620	13.620	37,729,797
2026-04-03	15.020	15.410	13.880	14.030	14.030	52,387,589
2026-04-02	15.690	15.700	14.900	15.180	15.180	49,488,034
2026-04-01	15.330	15.750	15.020	15.670	15.670	72,203,250
2026-03-31	14.470	15.500	14.300	15.480	15.480	94,419,182
2026-03-30	14.710	15.100	14.260	14.500	14.500	62,815,560
2026-03-27	13.670	14.990	13.670	14.990	14.990	53,247,877
2026-03-26	14.200	14.200	13.550	13.630	13.630	34,675,263
2026-03-25	13.940	14.440	13.860	14.280	14.280	37,570,615
2026-03-24	13.850	13.970	13.400	13.950	13.950	32,167,102
2026-03-23	13.650	14.140	13.390	13.510	13.510	38,177,643
2026-03-20	14.320	14.320	13.800	13.820	13.820	32,640,745
2026-03-19	14.440	14.580	14.000	14.110	14.110	33,733,316
2026-03-18	14.550	14.850	14.310	14.670	14.670	36,346,849
2026-03-17	15.030	15.250	14.430	14.470	14.470	45,159,658
2026-03-16	15.000	15.270	14.670	15.000	15.000	44,304,681
2026-03-13	16.450	16.460	15.030	15.140	15.140	82,012,511
2026-03-12	16.810	16.910	16.210	16.600	16.600	96,138,089
2026-03-11	16.030	17.440	15.660	17.290	17.290	139,052,812
2026-03-10	16.970	16.970	15.890	16.120	16.120	133,970,406
2026-03-09	14.590	16.340	14.480	16.340	16.340	86,767,412
2026-03-06	14.330	15.500	14.220	14.850	14.850	83,931,593
2026-03-05	14.000	14.730	14.000	14.590	14.590	79,442,040
2026-03-04	13.400	14.300	13.200	13.930	13.930	52,332,910
2026-03-03	14.050	14.290	13.560	13.570	13.570	43,472,840
2026-03-02	13.700	14.200	13.690	14.100	14.100	49,408,394
2026-02-27	13.710	14.000	13.670	13.870	13.870	32,475,817
2026-02-26	13.380	14.100	13.350	13.850	13.850	46,849,042
2026-02-25	13.210	13.530	13.200	13.420	13.420	34,176,412
2026-02-24	13.030	13.520	13.000	13.300	13.300	36,603,510
2026-02-13	13.010	13.100	12.750	12.880	12.880	30,668,202
2026-02-12	12.650	13.440	12.430	13.130	13.130	52,082,495
2026-02-11	12.520	12.800	12.450	12.460	12.460	18,764,311
2026-02-10	12.550	12.710	12.450	12.580	12.580	17,888,670
2026-02-09	12.680	12.750	12.450	12.610	12.610	17,882,663
2026-02-06	12.290	12.740	12.230	12.500	12.500	24,000,729
2026-02-05	13.130	13.130	12.360	12.480	12.480	40,520,127
2026-02-04	13.250	13.450	13.060	13.220	13.220	29,473,619
2026-02-03	13.280	13.350	12.880	13.290	13.290	43,259,716
2026-02-02	13.100	13.650	13.000	13.070	13.070	59,448,175
2026-01-30	12.780	12.900	12.410	12.780	12.780	32,179,482
2026-01-29	13.400	13.470	12.840	12.930	12.930	48,161,023
2026-01-28	13.310	13.950	13.270	13.520	13.520	46,137,922
2026-01-27	13.500	13.720	12.990	13.360	13.360	63,380,372
2026-01-26	13.850	14.640	13.700	13.770	13.770	71,425,252
2026-01-23	13.590	14.200	13.380	13.950	13.950	79,391,203
2026-01-22	13.400	14.110	13.400	13.710	13.710	77,562,250

← NewerPage 3 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.