Guodian Nanjing Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.290 | 7.470 | 7.180 | 7.440 | 7.440 | 22,372,913 |
| 2025-04-25 | 7.360 | 7.400 | 7.260 | 7.290 | 7.290 | 13,288,388 |
| 2025-04-24 | 7.230 | 7.320 | 7.190 | 7.240 | 7.240 | 12,335,388 |
| 2025-04-23 | 7.040 | 7.290 | 7.030 | 7.250 | 7.250 | 16,942,156 |
| 2025-04-22 | 7.000 | 7.060 | 6.980 | 7.000 | 7.000 | 9,494,221 |
| 2025-04-21 | 6.850 | 7.030 | 6.830 | 7.010 | 7.010 | 12,151,480 |
| 2025-04-18 | 6.780 | 6.870 | 6.750 | 6.830 | 6.830 | 8,309,278 |
| 2025-04-17 | 6.770 | 6.840 | 6.750 | 6.780 | 6.780 | 7,927,756 |
| 2025-04-16 | 6.940 | 6.940 | 6.690 | 6.810 | 6.810 | 13,404,599 |
| 2025-04-15 | 6.920 | 6.960 | 6.860 | 6.930 | 6.930 | 12,106,756 |
| 2025-04-14 | 6.890 | 6.950 | 6.840 | 6.900 | 6.900 | 17,194,809 |
| 2025-04-11 | 6.790 | 6.860 | 6.700 | 6.800 | 6.800 | 18,474,349 |
| 2025-04-10 | 7.000 | 7.190 | 6.790 | 6.820 | 6.820 | 30,737,121 |
| 2025-04-09 | 6.420 | 6.660 | 6.060 | 6.630 | 6.630 | 23,233,026 |
| 2025-04-08 | 6.600 | 6.670 | 6.360 | 6.490 | 6.490 | 23,679,416 |
| 2025-04-07 | 6.990 | 6.990 | 6.550 | 6.550 | 6.550 | 22,428,556 |
| 2025-04-03 | 7.250 | 7.350 | 7.190 | 7.280 | 7.280 | 11,065,812 |
| 2025-04-02 | 7.270 | 7.380 | 7.240 | 7.290 | 7.290 | 8,199,816 |
| 2025-04-01 | 7.230 | 7.410 | 7.230 | 7.300 | 7.300 | 9,230,183 |
| 2025-03-31 | 7.320 | 7.360 | 7.100 | 7.240 | 7.240 | 13,104,257 |
| 2025-03-28 | 7.430 | 7.480 | 7.300 | 7.320 | 7.320 | 10,723,985 |
| 2025-03-27 | 7.650 | 7.680 | 7.390 | 7.400 | 7.400 | 16,473,154 |
| 2025-03-26 | 7.620 | 7.800 | 7.610 | 7.650 | 7.650 | 15,760,912 |
| 2025-03-25 | 7.900 | 7.950 | 7.640 | 7.680 | 7.680 | 23,946,351 |
| 2025-03-24 | 7.700 | 7.870 | 7.560 | 7.790 | 7.790 | 23,734,630 |
| 2025-03-21 | 7.780 | 8.000 | 7.670 | 7.690 | 7.690 | 22,607,639 |
| 2025-03-20 | 7.790 | 7.880 | 7.710 | 7.790 | 7.790 | 24,629,590 |
| 2025-03-19 | 7.490 | 7.930 | 7.410 | 7.740 | 7.740 | 32,209,709 |
| 2025-03-18 | 7.380 | 7.520 | 7.370 | 7.490 | 7.490 | 12,151,048 |
| 2025-03-17 | 7.430 | 7.480 | 7.330 | 7.360 | 7.360 | 10,343,434 |
| 2025-03-14 | 7.410 | 7.450 | 7.320 | 7.440 | 7.440 | 9,264,910 |
| 2025-03-13 | 7.370 | 7.480 | 7.310 | 7.400 | 7.400 | 10,035,233 |
| 2025-03-12 | 7.250 | 7.420 | 7.240 | 7.370 | 7.370 | 10,931,127 |
| 2025-03-11 | 7.200 | 7.250 | 7.130 | 7.250 | 7.250 | 8,504,652 |
| 2025-03-10 | 7.280 | 7.360 | 7.180 | 7.240 | 7.240 | 11,389,619 |
| 2025-03-07 | 7.400 | 7.440 | 7.260 | 7.300 | 7.300 | 9,882,969 |
| 2025-03-06 | 7.430 | 7.460 | 7.390 | 7.410 | 7.410 | 9,895,320 |
| 2025-03-05 | 7.420 | 7.520 | 7.330 | 7.410 | 7.410 | 8,298,748 |
| 2025-03-04 | 7.310 | 7.480 | 7.260 | 7.430 | 7.430 | 8,312,040 |
| 2025-03-03 | 7.380 | 7.440 | 7.320 | 7.350 | 7.350 | 12,186,360 |
| 2025-02-28 | 7.510 | 7.540 | 7.350 | 7.370 | 7.370 | 11,251,608 |
| 2025-02-27 | 7.580 | 7.620 | 7.410 | 7.550 | 7.550 | 11,866,866 |
| 2025-02-26 | 7.510 | 7.610 | 7.470 | 7.530 | 7.530 | 11,430,469 |
| 2025-02-25 | 7.610 | 7.660 | 7.500 | 7.520 | 7.520 | 14,617,348 |
| 2025-02-24 | 7.640 | 7.800 | 7.610 | 7.670 | 7.670 | 20,505,944 |
| 2025-02-21 | 7.450 | 7.800 | 7.430 | 7.630 | 7.630 | 25,556,841 |
| 2025-02-20 | 7.270 | 7.480 | 7.260 | 7.420 | 7.420 | 19,228,750 |
| 2025-02-19 | 7.200 | 7.310 | 7.190 | 7.260 | 7.260 | 11,941,343 |
| 2025-02-18 | 7.220 | 7.340 | 7.190 | 7.220 | 7.220 | 12,815,648 |
| 2025-02-17 | 7.220 | 7.250 | 7.130 | 7.200 | 7.200 | 9,139,227 |
| 2025-02-14 | 7.150 | 7.240 | 7.150 | 7.220 | 7.220 | 10,073,120 |
| 2025-02-13 | 7.360 | 7.390 | 7.160 | 7.170 | 7.170 | 11,947,090 |
| 2025-02-12 | 7.230 | 7.410 | 7.200 | 7.360 | 7.360 | 15,849,868 |
| 2025-02-11 | 7.160 | 7.230 | 7.130 | 7.210 | 7.210 | 11,013,308 |
| 2025-02-10 | 7.170 | 7.210 | 7.120 | 7.160 | 7.160 | 10,970,272 |
| 2025-02-07 | 7.200 | 7.240 | 7.090 | 7.170 | 7.170 | 13,471,811 |
| 2025-02-06 | 7.050 | 7.210 | 7.020 | 7.200 | 7.200 | 14,573,183 |
| 2025-02-05 | 7.210 | 7.250 | 7.020 | 7.080 | 7.080 | 15,745,993 |
| 2025-01-27 | 7.040 | 7.270 | 7.030 | 7.190 | 7.190 | 20,367,524 |
| 2025-01-24 | 7.020 | 7.130 | 7.000 | 7.030 | 7.030 | 14,273,872 |
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.