NanJing GOVA Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 25.070 | 26.160 | 24.800 | 26.040 | 25.670 | 1,161,833 |
| 2024-07-26 | 23.950 | 25.290 | 23.860 | 25.070 | 24.714 | 948,158 |
| 2024-07-25 | 23.600 | 24.290 | 23.530 | 23.860 | 23.521 | 440,413 |
| 2024-07-24 | 24.030 | 24.780 | 23.610 | 23.780 | 23.443 | 722,970 |
| 2024-07-23 | 25.560 | 25.560 | 24.120 | 24.120 | 23.778 | 855,139 |
| 2024-07-22 | 24.850 | 25.540 | 24.680 | 25.440 | 25.079 | 821,220 |
| 2024-07-19 | 24.100 | 25.180 | 23.880 | 24.850 | 24.497 | 770,933 |
| 2024-07-18 | 24.320 | 24.350 | 23.360 | 24.080 | 23.738 | 1,016,411 |
| 2024-07-17 | 26.250 | 26.370 | 24.340 | 24.410 | 24.064 | 1,249,273 |
| 2024-07-16 | 26.450 | 26.810 | 25.810 | 25.920 | 25.552 | 838,382 |
| 2024-07-15 | 26.980 | 27.100 | 26.400 | 26.630 | 26.252 | 379,978 |
| 2024-07-12 | 26.900 | 27.160 | 26.500 | 26.940 | 26.558 | 582,579 |
| 2024-07-11 | 26.970 | 27.050 | 26.500 | 26.950 | 26.568 | 845,561 |
| 2024-07-10 | 26.170 | 27.050 | 26.170 | 26.510 | 26.134 | 831,212 |
| 2024-07-09 | 25.380 | 26.370 | 25.330 | 26.350 | 25.976 | 885,548 |
| 2024-07-08 | 26.050 | 26.480 | 25.480 | 25.670 | 25.306 | 407,777 |
| 2024-07-05 | 25.570 | 25.570 | 25.570 | 25.570 | 25.207 | 0 |
| 2024-07-04 | 26.020 | 26.750 | 25.410 | 25.570 | 25.207 | 708,340 |
| 2024-07-03 | 26.190 | 26.260 | 25.400 | 26.130 | 25.759 | 1,009,850 |
| 2024-07-02 | 25.810 | 26.450 | 25.510 | 26.330 | 25.956 | 1,088,273 |
| 2024-07-01 | 26.520 | 26.850 | 25.310 | 25.780 | 25.414 | 1,254,151 |
| 2024-06-28 | 26.460 | 27.520 | 26.360 | 26.910 | 26.528 | 1,255,876 |
| 2024-06-27 | 27.360 | 27.540 | 26.670 | 26.690 | 26.311 | 972,273 |
| 2024-06-26 | 27.470 | 27.850 | 27.000 | 27.620 | 27.228 | 1,165,899 |
| 2024-06-25 | 27.250 | 27.800 | 26.880 | 27.220 | 26.834 | 1,168,916 |
| 2024-06-24 | 29.500 | 29.570 | 26.970 | 27.100 | 26.715 | 1,617,351 |
| 2024-06-21 | 29.070 | 29.350 | 28.680 | 29.260 | 28.845 | 876,950 |
| 2024-06-20 | 29.680 | 30.090 | 29.130 | 29.280 | 28.864 | 1,064,844 |
| 2024-06-19 | 42.610 | 42.990 | 41.470 | 41.770 | 29.018 | 1,691,555 |
| 2024-06-18 | 42.800 | 43.600 | 42.510 | 42.960 | 29.845 | 1,313,554 |
| 2024-06-17 | 42.600 | 43.560 | 42.260 | 42.700 | 29.664 | 1,104,625 |
| 2024-06-14 | 44.000 | 44.000 | 42.570 | 42.860 | 29.775 | 1,762,104 |
| 2024-06-13 | 43.000 | 44.680 | 42.560 | 44.000 | 30.567 | 2,841,265 |
| 2024-06-12 | 42.720 | 43.580 | 42.420 | 42.630 | 29.615 | 1,495,001 |
| 2024-06-11 | 42.450 | 43.000 | 41.160 | 43.000 | 29.872 | 1,365,490 |
| 2024-06-07 | 42.090 | 42.660 | 41.430 | 42.100 | 29.247 | 1,407,740 |
| 2024-06-06 | 42.600 | 43.000 | 41.650 | 41.990 | 29.171 | 1,613,375 |
| 2024-06-05 | 42.920 | 43.940 | 42.420 | 42.430 | 29.476 | 1,464,911 |
| 2024-06-04 | 44.370 | 44.490 | 42.280 | 43.350 | 30.116 | 2,882,884 |
| 2024-06-03 | 46.000 | 46.000 | 43.870 | 44.630 | 31.005 | 3,219,158 |
| 2024-05-31 | 44.640 | 47.580 | 44.000 | 45.480 | 31.595 | 4,399,045 |
| 2024-05-30 | 41.600 | 45.200 | 41.130 | 44.680 | 31.040 | 4,301,997 |
| 2024-05-29 | 42.000 | 43.360 | 41.410 | 41.800 | 29.039 | 2,534,708 |
| 2024-05-28 | 40.690 | 41.990 | 40.340 | 41.000 | 28.483 | 1,374,098 |
| 2024-05-27 | 40.100 | 40.710 | 39.000 | 40.700 | 28.275 | 981,260 |
| 2024-05-24 | 39.880 | 41.080 | 39.620 | 40.120 | 27.872 | 1,200,959 |
| 2024-05-23 | 40.100 | 40.750 | 39.600 | 39.910 | 27.726 | 983,939 |
| 2024-05-22 | 40.150 | 40.340 | 39.660 | 40.180 | 27.913 | 645,233 |
| 2024-05-21 | 40.440 | 40.640 | 39.570 | 40.130 | 27.879 | 554,342 |
| 2024-05-20 | 39.970 | 40.560 | 39.520 | 40.210 | 27.934 | 859,982 |
| 2024-05-17 | 38.830 | 40.000 | 38.430 | 39.970 | 27.767 | 809,051 |
| 2024-05-16 | 39.570 | 39.750 | 38.510 | 38.850 | 26.989 | 1,108,962 |
| 2024-05-15 | 40.400 | 40.790 | 39.210 | 39.250 | 27.267 | 978,815 |
| 2024-05-14 | 40.700 | 41.050 | 40.000 | 40.300 | 27.997 | 1,030,992 |
| 2024-05-13 | 40.910 | 41.500 | 40.100 | 40.500 | 28.136 | 937,623 |
| 2024-05-10 | 42.100 | 42.400 | 40.810 | 41.350 | 28.726 | 1,095,131 |
| 2024-05-09 | 42.050 | 42.300 | 41.500 | 42.200 | 29.317 | 1,226,698 |
| 2024-05-08 | 42.480 | 42.880 | 41.180 | 42.000 | 29.178 | 1,569,314 |
| 2024-05-07 | 40.200 | 42.780 | 40.100 | 42.350 | 29.421 | 1,985,307 |
| 2024-05-06 | 40.000 | 40.530 | 39.710 | 40.050 | 27.823 | 1,327,375 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.2000 CNY |
| 2025-06-24 | 0.2000 CNY |
| 2024-06-20 | 0.5600 CNY |
| 2023-06-20 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.