Guodian Nanjing Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.220	12.970	12.090	12.750	12.750	84,192,320
2025-10-24	12.090	12.360	12.010	12.280	12.280	53,040,106
2025-10-23	12.130	12.260	11.850	12.040	12.040	48,588,739
2025-10-22	12.440	12.690	12.100	12.190	12.190	77,676,570
2025-10-21	11.630	12.780	11.460	12.780	12.780	81,294,971
2025-10-20	11.900	12.100	11.560	11.620	11.620	76,743,147
2025-10-17	12.940	13.000	11.700	11.720	11.720	115,679,909
2025-10-16	14.500	14.600	12.930	13.000	13.000	156,911,284
2025-10-15	12.220	13.660	12.060	13.660	13.660	115,939,452
2025-10-14	12.130	12.800	11.880	12.420	12.420	117,427,022
2025-10-13	11.200	12.820	11.070	12.220	12.220	134,039,196
2025-10-10	10.570	11.650	10.420	11.650	11.650	69,163,899
2025-10-09	10.320	10.600	10.250	10.590	10.590	43,075,599
2025-09-30	10.000	10.330	9.990	10.230	10.230	33,449,285
2025-09-29	10.050	10.190	9.780	10.040	10.040	31,870,845
2025-09-26	9.830	10.250	9.820	10.030	10.030	40,327,250
2025-09-25	9.960	10.060	9.730	9.870	9.870	25,471,338
2025-09-24	9.860	10.000	9.680	9.990	9.990	23,811,567
2025-09-23	9.760	9.960	9.500	9.900	9.900	26,833,012
2025-09-22	9.870	9.870	9.610	9.730	9.730	13,204,760
2025-09-19	9.780	9.890	9.710	9.800	9.800	15,581,182
2025-09-18	10.020	10.020	9.650	9.770	9.770	26,357,586
2025-09-17	9.660	10.070	9.640	10.020	10.020	30,356,019
2025-09-16	9.660	9.720	9.490	9.710	9.710	17,190,460
2025-09-15	9.760	9.810	9.650	9.660	9.660	13,692,664
2025-09-12	9.950	9.960	9.710	9.770	9.770	15,862,052
2025-09-11	9.580	9.870	9.540	9.860	9.860	18,143,669
2025-09-10	9.840	9.850	9.560	9.670	9.670	19,179,168
2025-09-09	10.100	10.100	9.770	9.810	9.810	26,568,120
2025-09-08	9.800	10.210	9.780	10.160	10.160	42,093,590
2025-09-05	9.600	9.790	9.540	9.780	9.780	17,298,848
2025-09-04	9.650	9.900	9.420	9.600	9.600	24,704,049
2025-09-03	9.910	9.930	9.580	9.600	9.600	21,160,482
2025-09-02	10.140	10.170	9.750	9.870	9.870	36,383,986
2025-09-01	10.380	10.440	10.110	10.140	10.140	38,475,812
2025-08-29	10.570	10.640	10.360	10.380	10.380	35,547,547
2025-08-28	10.460	10.600	10.110	10.600	10.600	55,305,869
2025-08-27	10.440	11.080	10.440	10.500	10.500	78,556,276
2025-08-26	10.670	10.700	10.460	10.500	10.500	39,748,386
2025-08-25	10.500	10.800	10.490	10.740	10.740	58,686,514
2025-08-22	10.500	10.780	10.220	10.550	10.550	62,915,364
2025-08-21	10.560	10.970	10.440	10.600	10.600	64,881,247
2025-08-20	10.330	10.450	10.180	10.450	10.450	44,171,815
2025-08-19	10.370	10.600	10.250	10.350	10.350	45,345,960
2025-08-18	10.410	10.460	10.270	10.410	10.410	54,587,165
2025-08-15	10.370	10.600	10.180	10.460	10.460	67,388,853
2025-08-14	10.140	10.600	10.090	10.400	10.400	80,160,155
2025-08-13	10.090	10.390	10.060	10.190	10.190	56,929,056
2025-08-12	10.230	10.230	10.050	10.100	10.100	52,590,097
2025-08-11	10.070	10.550	9.910	10.280	10.280	113,504,954
2025-08-08	9.210	10.150	9.210	10.150	10.150	86,457,046
2025-08-07	9.240	9.280	9.140	9.230	9.230	20,545,863
2025-08-06	9.200	9.330	9.190	9.280	9.280	24,289,017
2025-08-05	9.200	9.290	9.180	9.240	9.240	20,512,915
2025-08-04	9.020	9.190	8.980	9.160	9.160	19,284,649
2025-08-01	9.300	9.320	9.090	9.100	9.100	29,971,072
2025-07-31	9.250	9.370	9.230	9.300	9.300	30,277,935
2025-07-30	9.480	9.500	9.220	9.290	9.290	49,558,571
2025-07-29	9.640	9.800	9.450	9.550	9.550	72,311,781
2025-07-28	9.880	9.890	9.600	9.670	9.670	58,399,618

← NewerPage 5 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.