Guodian Nanjing Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	13.870	14.280	13.520	13.540	13.540	103,188,905
2026-01-20	13.430	14.800	13.300	13.870	13.870	150,756,598
2026-01-19	12.000	13.460	11.990	13.460	13.460	124,274,670
2026-01-16	13.300	13.300	12.220	12.240	12.240	86,161,548
2026-01-15	11.790	12.300	11.590	12.200	12.200	56,243,488
2026-01-14	12.150	12.440	11.740	11.940	11.940	75,008,303
2026-01-13	11.850	13.000	11.310	12.360	12.360	98,528,312
2026-01-12	11.510	11.900	11.210	11.850	11.850	56,244,418
2026-01-09	11.180	11.430	11.130	11.360	11.360	30,540,668
2026-01-08	11.150	11.320	11.070	11.180	11.180	29,349,503
2026-01-07	10.930	11.330	10.870	11.140	11.140	39,366,741
2026-01-06	10.750	10.920	10.720	10.920	10.920	24,535,765
2026-01-05	10.570	10.870	10.570	10.750	10.750	26,735,687
2025-12-31	10.630	10.630	10.450	10.480	10.480	14,924,029
2025-12-30	10.540	10.660	10.500	10.580	10.580	12,867,704
2025-12-29	10.760	10.800	10.570	10.610	10.610	18,060,658
2025-12-26	10.840	10.890	10.660	10.750	10.750	23,959,210
2025-12-25	10.690	10.880	10.620	10.870	10.870	22,615,405
2025-12-24	10.600	10.740	10.370	10.700	10.700	21,567,320
2025-12-23	10.620	10.650	10.450	10.600	10.600	17,581,850
2025-12-22	10.460	10.650	10.430	10.580	10.580	24,252,069
2025-12-19	10.240	10.580	10.240	10.380	10.380	25,787,612
2025-12-18	10.440	10.450	10.200	10.210	10.210	28,730,966
2025-12-17	10.460	10.600	10.190	10.550	10.550	29,985,630
2025-12-16	10.920	10.930	10.470	10.500	10.500	32,517,763
2025-12-15	10.910	11.230	10.850	11.000	11.000	43,209,657
2025-12-12	10.440	11.120	10.380	10.970	10.970	61,033,811
2025-12-11	10.440	10.640	10.360	10.360	10.360	23,136,246
2025-12-10	10.600	10.600	10.330	10.440	10.440	17,467,089
2025-12-09	10.520	10.690	10.450	10.590	10.590	20,723,279
2025-12-08	10.560	10.640	10.400	10.510	10.510	20,824,591
2025-12-05	10.150	10.460	10.130	10.410	10.410	21,220,813
2025-12-04	10.150	10.200	10.100	10.170	10.170	11,249,760
2025-12-03	10.290	10.310	10.120	10.150	10.150	15,283,323
2025-12-02	10.460	10.460	10.220	10.280	10.280	15,906,916
2025-12-01	10.360	10.520	10.360	10.450	10.450	18,041,586
2025-11-28	10.290	10.440	10.200	10.430	10.430	18,550,625
2025-11-27	10.270	10.560	10.260	10.290	10.290	22,560,856
2025-11-26	10.390	10.420	10.260	10.270	10.270	16,159,617
2025-11-25	10.390	10.530	10.360	10.380	10.380	22,629,720
2025-11-24	10.270	10.420	10.200	10.360	10.360	19,309,974
2025-11-21	10.680	10.700	10.200	10.210	10.210	30,542,736
2025-11-20	10.980	11.030	10.770	10.810	10.810	19,756,212
2025-11-19	11.410	11.450	10.890	10.920	10.920	35,180,611
2025-11-18	11.590	11.630	11.230	11.300	11.300	26,904,257
2025-11-17	11.950	11.950	11.470	11.510	11.510	39,237,785
2025-11-14	12.360	12.390	11.960	11.960	11.960	44,645,195
2025-11-13	12.490	12.660	12.260	12.560	12.560	38,460,107
2025-11-12	13.000	13.000	12.330	12.470	12.470	56,963,042
2025-11-11	13.220	13.590	12.910	13.170	13.170	66,103,551
2025-11-10	13.180	13.270	12.660	13.100	13.100	73,266,481
2025-11-07	13.110	13.290	12.810	12.850	12.850	62,938,950
2025-11-06	13.010	13.500	12.900	13.110	13.110	116,101,642
2025-11-05	11.800	13.300	11.800	12.970	12.970	130,823,607
2025-11-04	11.950	12.770	11.940	12.220	12.220	72,962,664
2025-11-03	11.670	12.200	11.640	12.050	12.050	57,158,160
2025-10-31	11.860	12.120	11.730	11.770	11.770	55,265,525
2025-10-30	12.770	12.810	12.030	12.030	12.030	104,475,817
2025-10-29	12.450	13.600	12.390	13.370	13.370	96,709,246
2025-10-28	12.740	12.980	12.380	12.510	12.510	56,858,149

← NewerPage 4 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.