Guodian Nanjing Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.170 | 7.360 | 7.170 | 7.290 | 7.290 | 25,125,625 |
| 2024-10-29 | 7.250 | 7.550 | 7.200 | 7.260 | 7.260 | 44,379,427 |
| 2024-10-28 | 7.000 | 7.270 | 6.860 | 7.200 | 7.200 | 45,388,988 |
| 2024-10-25 | 6.770 | 6.890 | 6.740 | 6.860 | 6.860 | 26,955,236 |
| 2024-10-24 | 6.670 | 6.670 | 6.550 | 6.630 | 6.630 | 14,356,903 |
| 2024-10-23 | 6.730 | 6.760 | 6.620 | 6.670 | 6.670 | 18,440,528 |
| 2024-10-22 | 6.490 | 6.700 | 6.490 | 6.690 | 6.690 | 25,211,367 |
| 2024-10-21 | 6.620 | 6.670 | 6.460 | 6.510 | 6.510 | 29,321,925 |
| 2024-10-18 | 6.570 | 6.700 | 6.500 | 6.610 | 6.610 | 23,146,929 |
| 2024-10-17 | 6.550 | 6.630 | 6.530 | 6.530 | 6.530 | 14,670,936 |
| 2024-10-16 | 6.540 | 6.620 | 6.470 | 6.550 | 6.550 | 18,578,188 |
| 2024-10-15 | 6.740 | 6.780 | 6.570 | 6.580 | 6.580 | 19,931,602 |
| 2024-10-14 | 6.720 | 6.770 | 6.550 | 6.770 | 6.770 | 24,913,290 |
| 2024-10-11 | 6.800 | 6.940 | 6.630 | 6.700 | 6.700 | 30,695,529 |
| 2024-10-10 | 6.720 | 6.890 | 6.580 | 6.740 | 6.740 | 26,553,368 |
| 2024-10-09 | 7.120 | 7.120 | 6.660 | 6.700 | 6.700 | 38,595,104 |
| 2024-10-08 | 7.560 | 7.560 | 6.820 | 7.160 | 7.160 | 62,819,049 |
| 2024-09-30 | 6.480 | 6.920 | 6.330 | 6.880 | 6.880 | 58,335,170 |
| 2024-09-27 | 6.170 | 6.310 | 6.170 | 6.310 | 6.310 | 25,759,050 |
| 2024-09-26 | 6.080 | 6.110 | 5.990 | 6.110 | 6.110 | 28,356,855 |
| 2024-09-25 | 5.990 | 6.190 | 5.990 | 6.070 | 6.070 | 35,824,000 |
| 2024-09-24 | 6.010 | 6.120 | 5.870 | 5.980 | 5.980 | 46,118,592 |
| 2024-09-23 | 6.000 | 6.130 | 5.940 | 6.070 | 6.070 | 31,618,096 |
| 2024-09-20 | 5.860 | 6.280 | 5.760 | 6.000 | 6.000 | 57,796,977 |
| 2024-09-19 | 5.680 | 5.910 | 5.650 | 5.860 | 5.860 | 33,024,962 |
| 2024-09-18 | 5.540 | 5.810 | 5.540 | 5.720 | 5.720 | 32,536,227 |
| 2024-09-13 | 5.520 | 5.830 | 5.460 | 5.630 | 5.630 | 26,834,066 |
| 2024-09-12 | 5.470 | 5.570 | 5.460 | 5.520 | 5.520 | 8,950,751 |
| 2024-09-11 | 5.450 | 5.550 | 5.410 | 5.470 | 5.470 | 7,107,496 |
| 2024-09-10 | 5.440 | 5.520 | 5.380 | 5.470 | 5.470 | 9,254,016 |
| 2024-09-09 | 5.430 | 5.460 | 5.360 | 5.440 | 5.440 | 8,034,404 |
| 2024-09-06 | 5.490 | 5.520 | 5.430 | 5.430 | 5.430 | 6,703,072 |
| 2024-09-05 | 5.550 | 5.590 | 5.470 | 5.490 | 5.490 | 9,529,409 |
| 2024-09-04 | 5.550 | 5.640 | 5.550 | 5.580 | 5.580 | 9,438,804 |
| 2024-09-03 | 5.520 | 5.610 | 5.480 | 5.590 | 5.590 | 11,936,456 |
| 2024-09-02 | 5.530 | 5.600 | 5.510 | 5.520 | 5.520 | 10,439,110 |
| 2024-08-30 | 5.460 | 5.580 | 5.420 | 5.530 | 5.530 | 15,819,131 |
| 2024-08-29 | 5.350 | 5.480 | 5.320 | 5.460 | 5.460 | 10,358,343 |
| 2024-08-28 | 5.360 | 5.420 | 5.330 | 5.350 | 5.350 | 5,247,973 |
| 2024-08-27 | 5.300 | 5.410 | 5.300 | 5.380 | 5.380 | 9,921,423 |
| 2024-08-26 | 5.210 | 5.350 | 5.190 | 5.340 | 5.340 | 10,080,183 |
| 2024-08-23 | 5.210 | 5.290 | 5.150 | 5.260 | 5.260 | 10,863,324 |
| 2024-08-22 | 5.260 | 5.300 | 5.200 | 5.220 | 5.220 | 6,874,822 |
| 2024-08-21 | 5.270 | 5.300 | 5.190 | 5.200 | 5.200 | 6,250,656 |
| 2024-08-20 | 5.410 | 5.410 | 5.240 | 5.270 | 5.270 | 10,775,772 |
| 2024-08-19 | 5.380 | 5.450 | 5.380 | 5.390 | 5.390 | 4,970,104 |
| 2024-08-16 | 5.430 | 5.460 | 5.390 | 5.410 | 5.410 | 7,048,848 |
| 2024-08-15 | 5.430 | 5.490 | 5.390 | 5.460 | 5.460 | 7,125,019 |
| 2024-08-14 | 5.500 | 5.520 | 5.450 | 5.450 | 5.450 | 8,120,980 |
| 2024-08-13 | 5.410 | 5.500 | 5.380 | 5.490 | 5.490 | 12,176,404 |
| 2024-08-12 | 5.480 | 5.480 | 5.380 | 5.410 | 5.410 | 7,579,307 |
| 2024-08-09 | 5.410 | 5.500 | 5.390 | 5.430 | 5.430 | 8,110,244 |
| 2024-08-08 | 5.440 | 5.450 | 5.380 | 5.420 | 5.420 | 12,936,375 |
| 2024-08-07 | 5.550 | 5.550 | 5.420 | 5.500 | 5.500 | 25,173,978 |
| 2024-08-06 | 5.350 | 5.370 | 5.280 | 5.350 | 5.350 | 6,642,344 |
| 2024-08-05 | 5.340 | 5.420 | 5.280 | 5.290 | 5.290 | 11,158,096 |
| 2024-08-02 | 5.380 | 5.460 | 5.340 | 5.360 | 5.360 | 9,761,053 |
| 2024-08-01 | 5.390 | 5.440 | 5.370 | 5.410 | 5.410 | 12,541,136 |
| 2024-07-31 | 5.280 | 5.390 | 5.260 | 5.380 | 5.380 | 14,701,799 |
| 2024-07-30 | 5.250 | 5.320 | 5.220 | 5.280 | 5.280 | 8,873,177 |
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.