Guodian Nanjing Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.860 | 10.190 | 9.610 | 9.930 | 9.930 | 86,842,318 |
| 2025-07-24 | 9.820 | 10.290 | 9.820 | 9.970 | 9.970 | 111,811,403 |
| 2025-07-23 | 11.260 | 11.940 | 10.330 | 10.530 | 10.530 | 193,414,709 |
| 2025-07-22 | 10.700 | 10.860 | 10.300 | 10.860 | 10.860 | 123,863,556 |
| 2025-07-21 | 9.300 | 9.870 | 9.260 | 9.870 | 9.870 | 65,516,466 |
| 2025-07-18 | 9.200 | 9.450 | 8.940 | 8.970 | 8.970 | 72,823,234 |
| 2025-07-17 | 9.100 | 9.380 | 8.880 | 9.230 | 9.230 | 87,237,848 |
| 2025-07-16 | 8.990 | 9.660 | 8.710 | 9.210 | 9.210 | 111,905,095 |
| 2025-07-15 | 9.010 | 9.750 | 8.860 | 9.120 | 9.120 | 126,132,804 |
| 2025-07-14 | 8.680 | 8.860 | 8.680 | 8.860 | 8.860 | 21,983,172 |
| 2025-07-11 | 8.130 | 8.140 | 7.990 | 8.050 | 8.050 | 10,564,744 |
| 2025-07-10 | 8.120 | 8.160 | 8.070 | 8.140 | 8.140 | 8,510,012 |
| 2025-07-09 | 8.150 | 8.210 | 8.080 | 8.100 | 8.100 | 11,837,292 |
| 2025-07-08 | 8.280 | 8.320 | 8.120 | 8.140 | 8.140 | 13,119,680 |
| 2025-07-07 | 8.110 | 8.310 | 8.110 | 8.300 | 8.300 | 17,085,841 |
| 2025-07-04 | 8.110 | 8.150 | 8.040 | 8.080 | 8.080 | 9,562,437 |
| 2025-07-03 | 8.040 | 8.100 | 7.980 | 8.100 | 8.100 | 11,126,369 |
| 2025-07-02 | 7.900 | 8.090 | 7.840 | 8.060 | 8.060 | 19,189,517 |
| 2025-07-01 | 7.820 | 7.980 | 7.790 | 7.900 | 7.900 | 12,005,797 |
| 2025-06-30 | 7.780 | 7.930 | 7.760 | 7.820 | 7.820 | 14,885,698 |
| 2025-06-27 | 7.580 | 7.720 | 7.530 | 7.710 | 7.710 | 13,349,500 |
| 2025-06-26 | 7.600 | 7.650 | 7.510 | 7.580 | 7.580 | 9,210,721 |
| 2025-06-25 | 7.710 | 7.770 | 7.680 | 7.720 | 7.720 | 8,803,905 |
| 2025-06-24 | 7.500 | 7.760 | 7.490 | 7.740 | 7.740 | 10,511,634 |
| 2025-06-23 | 7.440 | 7.520 | 7.390 | 7.490 | 7.490 | 8,051,536 |
| 2025-06-20 | 7.480 | 7.560 | 7.430 | 7.440 | 7.440 | 8,661,804 |
| 2025-06-19 | 7.790 | 7.820 | 7.440 | 7.470 | 7.470 | 14,060,611 |
| 2025-06-18 | 7.810 | 7.860 | 7.770 | 7.820 | 7.820 | 7,265,054 |
| 2025-06-17 | 7.740 | 7.840 | 7.660 | 7.810 | 7.810 | 9,195,552 |
| 2025-06-16 | 7.650 | 7.820 | 7.630 | 7.720 | 7.720 | 9,861,600 |
| 2025-06-13 | 7.850 | 7.950 | 7.670 | 7.680 | 7.680 | 11,104,945 |
| 2025-06-12 | 7.760 | 7.870 | 7.700 | 7.870 | 7.870 | 11,397,395 |
| 2025-06-11 | 7.760 | 7.810 | 7.720 | 7.770 | 7.770 | 7,344,920 |
| 2025-06-10 | 7.830 | 7.880 | 7.720 | 7.770 | 7.770 | 8,357,307 |
| 2025-06-09 | 7.940 | 7.960 | 7.770 | 7.870 | 7.870 | 14,074,032 |
| 2025-06-06 | 7.970 | 8.020 | 7.860 | 7.940 | 7.940 | 11,308,791 |
| 2025-06-05 | 7.910 | 8.030 | 7.890 | 7.940 | 7.940 | 13,251,064 |
| 2025-06-04 | 7.870 | 7.940 | 7.820 | 7.850 | 7.850 | 9,711,984 |
| 2025-06-03 | 7.970 | 8.010 | 7.740 | 7.860 | 7.860 | 17,318,308 |
| 2025-05-30 | 8.110 | 8.200 | 7.930 | 7.990 | 7.990 | 11,688,643 |
| 2025-05-29 | 8.190 | 8.250 | 7.940 | 8.110 | 8.110 | 16,452,694 |
| 2025-05-28 | 7.880 | 8.280 | 7.880 | 8.090 | 8.090 | 20,076,616 |
| 2025-05-27 | 8.000 | 8.020 | 7.800 | 7.920 | 7.920 | 11,943,720 |
| 2025-05-26 | 7.950 | 8.120 | 7.860 | 8.010 | 8.010 | 14,516,484 |
| 2025-05-23 | 8.140 | 8.150 | 7.870 | 7.910 | 7.910 | 20,620,456 |
| 2025-05-22 | 8.030 | 8.260 | 7.920 | 8.140 | 8.140 | 22,686,678 |
| 2025-05-21 | 7.990 | 8.310 | 7.950 | 8.010 | 8.010 | 22,899,477 |
| 2025-05-20 | 7.820 | 7.950 | 7.770 | 7.950 | 7.950 | 11,333,859 |
| 2025-05-19 | 7.740 | 7.830 | 7.630 | 7.790 | 7.790 | 10,865,084 |
| 2025-05-16 | 7.540 | 7.760 | 7.540 | 7.660 | 7.660 | 8,403,966 |
| 2025-05-15 | 7.690 | 7.690 | 7.580 | 7.630 | 7.630 | 6,693,381 |
| 2025-05-14 | 7.730 | 7.750 | 7.580 | 7.680 | 7.680 | 13,112,268 |
| 2025-05-13 | 7.900 | 7.910 | 7.720 | 7.750 | 7.750 | 12,757,540 |
| 2025-05-12 | 7.870 | 7.950 | 7.780 | 7.860 | 7.860 | 14,367,088 |
| 2025-05-09 | 7.970 | 7.980 | 7.810 | 7.840 | 7.840 | 12,016,836 |
| 2025-05-08 | 7.800 | 8.000 | 7.780 | 7.930 | 7.930 | 13,326,840 |
| 2025-05-07 | 7.840 | 7.950 | 7.730 | 7.820 | 7.820 | 19,064,835 |
| 2025-05-06 | 7.580 | 7.800 | 7.560 | 7.780 | 7.780 | 20,205,904 |
| 2025-04-30 | 7.520 | 7.660 | 7.460 | 7.550 | 7.550 | 15,872,062 |
| 2025-04-29 | 7.480 | 7.600 | 7.390 | 7.570 | 7.570 | 19,985,948 |
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.