Guodian Nanjing Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.030 | 7.200 | 7.030 | 7.030 | 7.030 | 26,433,660 |
| 2025-01-22 | 6.980 | 7.100 | 6.870 | 7.070 | 7.070 | 40,983,828 |
| 2025-01-21 | 6.730 | 6.750 | 6.660 | 6.680 | 6.680 | 7,325,884 |
| 2025-01-20 | 6.650 | 6.770 | 6.650 | 6.710 | 6.710 | 10,521,596 |
| 2025-01-17 | 6.470 | 6.630 | 6.450 | 6.620 | 6.620 | 8,915,064 |
| 2025-01-16 | 6.500 | 6.570 | 6.430 | 6.500 | 6.500 | 7,672,356 |
| 2025-01-15 | 6.480 | 6.560 | 6.460 | 6.470 | 6.470 | 7,055,617 |
| 2025-01-14 | 6.240 | 6.490 | 6.240 | 6.490 | 6.490 | 9,845,221 |
| 2025-01-13 | 6.360 | 6.380 | 6.190 | 6.220 | 6.220 | 10,093,782 |
| 2025-01-10 | 6.550 | 6.590 | 6.440 | 6.440 | 6.440 | 6,889,132 |
| 2025-01-09 | 6.560 | 6.630 | 6.520 | 6.560 | 6.560 | 7,348,894 |
| 2025-01-08 | 6.580 | 6.610 | 6.370 | 6.590 | 6.590 | 11,178,779 |
| 2025-01-07 | 6.500 | 6.600 | 6.460 | 6.560 | 6.560 | 8,868,568 |
| 2025-01-06 | 6.400 | 6.530 | 6.280 | 6.500 | 6.500 | 11,851,845 |
| 2025-01-03 | 6.530 | 6.610 | 6.350 | 6.370 | 6.370 | 12,433,517 |
| 2025-01-02 | 6.700 | 6.750 | 6.460 | 6.530 | 6.530 | 14,564,740 |
| 2024-12-31 | 6.970 | 7.040 | 6.710 | 6.720 | 6.720 | 17,961,852 |
| 2024-12-30 | 7.080 | 7.120 | 6.950 | 6.990 | 6.990 | 13,138,476 |
| 2024-12-27 | 6.870 | 7.120 | 6.870 | 7.090 | 7.090 | 19,909,324 |
| 2024-12-26 | 6.810 | 6.900 | 6.750 | 6.900 | 6.900 | 8,290,140 |
| 2024-12-25 | 7.010 | 7.010 | 6.770 | 6.810 | 6.810 | 12,352,912 |
| 2024-12-24 | 6.790 | 6.960 | 6.780 | 6.960 | 6.960 | 14,077,168 |
| 2024-12-23 | 6.890 | 6.990 | 6.740 | 6.770 | 6.770 | 11,544,407 |
| 2024-12-20 | 6.900 | 6.950 | 6.820 | 6.900 | 6.900 | 9,248,792 |
| 2024-12-19 | 6.800 | 6.910 | 6.750 | 6.890 | 6.890 | 8,713,262 |
| 2024-12-18 | 6.780 | 6.920 | 6.760 | 6.840 | 6.840 | 10,466,572 |
| 2024-12-17 | 6.910 | 6.980 | 6.730 | 6.750 | 6.750 | 13,645,448 |
| 2024-12-16 | 6.870 | 7.020 | 6.870 | 6.920 | 6.920 | 14,514,442 |
| 2024-12-13 | 6.980 | 7.030 | 6.850 | 6.850 | 6.850 | 10,587,474 |
| 2024-12-12 | 6.940 | 7.020 | 6.870 | 7.000 | 7.000 | 12,561,547 |
| 2024-12-11 | 6.910 | 6.980 | 6.850 | 6.930 | 6.930 | 12,977,139 |
| 2024-12-10 | 7.080 | 7.150 | 6.890 | 6.910 | 6.910 | 16,964,290 |
| 2024-12-09 | 6.990 | 7.030 | 6.900 | 6.950 | 6.950 | 9,093,152 |
| 2024-12-06 | 6.910 | 7.020 | 6.860 | 7.000 | 7.000 | 10,681,966 |
| 2024-12-05 | 6.930 | 6.960 | 6.870 | 6.900 | 6.900 | 8,231,592 |
| 2024-12-04 | 6.980 | 7.010 | 6.870 | 6.920 | 6.920 | 10,409,012 |
| 2024-12-03 | 6.990 | 7.080 | 6.960 | 7.020 | 7.020 | 11,887,960 |
| 2024-12-02 | 6.800 | 6.990 | 6.790 | 6.970 | 6.970 | 14,143,966 |
| 2024-11-29 | 6.760 | 6.850 | 6.720 | 6.800 | 6.800 | 10,244,304 |
| 2024-11-28 | 6.800 | 6.840 | 6.750 | 6.760 | 6.760 | 9,235,525 |
| 2024-11-27 | 6.810 | 6.850 | 6.660 | 6.830 | 6.830 | 10,982,952 |
| 2024-11-26 | 6.910 | 6.960 | 6.820 | 6.840 | 6.840 | 7,984,948 |
| 2024-11-25 | 6.870 | 6.940 | 6.750 | 6.930 | 6.930 | 12,644,856 |
| 2024-11-22 | 7.090 | 7.150 | 6.790 | 6.850 | 6.850 | 13,926,598 |
| 2024-11-21 | 7.070 | 7.180 | 7.030 | 7.130 | 7.130 | 10,701,520 |
| 2024-11-20 | 7.020 | 7.120 | 6.980 | 7.080 | 7.080 | 11,431,476 |
| 2024-11-19 | 6.900 | 7.040 | 6.880 | 7.030 | 7.030 | 13,813,828 |
| 2024-11-18 | 6.990 | 7.070 | 6.840 | 6.880 | 6.880 | 16,634,780 |
| 2024-11-15 | 7.160 | 7.200 | 6.940 | 6.950 | 6.950 | 18,017,576 |
| 2024-11-14 | 7.290 | 7.380 | 7.140 | 7.160 | 7.160 | 16,829,727 |
| 2024-11-13 | 7.120 | 7.310 | 7.100 | 7.310 | 7.310 | 17,319,020 |
| 2024-11-12 | 7.250 | 7.370 | 7.100 | 7.170 | 7.170 | 21,764,139 |
| 2024-11-11 | 7.300 | 7.320 | 7.200 | 7.290 | 7.290 | 20,744,955 |
| 2024-11-08 | 7.360 | 7.500 | 7.270 | 7.300 | 7.300 | 22,249,182 |
| 2024-11-07 | 7.260 | 7.400 | 7.240 | 7.340 | 7.340 | 21,453,819 |
| 2024-11-06 | 7.410 | 7.540 | 7.230 | 7.300 | 7.300 | 34,513,195 |
| 2024-11-05 | 7.460 | 7.460 | 7.290 | 7.410 | 7.410 | 31,425,703 |
| 2024-11-04 | 7.240 | 7.480 | 7.240 | 7.420 | 7.420 | 21,486,071 |
| 2024-11-01 | 7.420 | 7.460 | 7.090 | 7.210 | 7.210 | 31,295,831 |
| 2024-10-31 | 7.380 | 7.630 | 7.290 | 7.480 | 7.480 | 35,243,847 |
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.