NanJing GOVA Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 40.490 | 40.490 | 39.230 | 39.570 | 27.490 | 855,642 |
| 2024-04-29 | 37.090 | 40.160 | 37.090 | 40.080 | 27.844 | 1,833,798 |
| 2024-04-26 | 36.300 | 36.990 | 35.950 | 36.660 | 25.468 | 792,747 |
| 2024-04-25 | 36.390 | 36.390 | 35.690 | 36.000 | 25.009 | 312,890 |
| 2024-04-24 | 35.540 | 36.340 | 35.180 | 36.100 | 25.079 | 405,056 |
| 2024-04-23 | 35.610 | 35.970 | 35.280 | 35.290 | 24.516 | 325,927 |
| 2024-04-22 | 36.200 | 36.820 | 35.390 | 35.600 | 24.732 | 419,503 |
| 2024-04-19 | 35.410 | 36.460 | 34.790 | 36.030 | 25.030 | 546,980 |
| 2024-04-18 | 34.180 | 36.110 | 33.970 | 35.410 | 24.600 | 556,178 |
| 2024-04-17 | 34.100 | 34.660 | 33.100 | 34.180 | 23.745 | 517,708 |
| 2024-04-16 | 34.100 | 34.430 | 32.600 | 33.170 | 23.044 | 515,877 |
| 2024-04-15 | 34.700 | 35.250 | 34.140 | 34.540 | 23.995 | 223,788 |
| 2024-04-12 | 35.180 | 35.490 | 34.710 | 34.930 | 24.266 | 269,878 |
| 2024-04-11 | 34.940 | 35.590 | 34.930 | 35.340 | 24.551 | 300,091 |
| 2024-04-10 | 35.060 | 35.650 | 34.550 | 35.080 | 24.370 | 479,309 |
| 2024-04-09 | 35.550 | 35.990 | 34.990 | 35.520 | 24.676 | 372,548 |
| 2024-04-08 | 36.000 | 36.610 | 35.610 | 35.640 | 24.759 | 262,336 |
| 2024-04-03 | 36.500 | 36.680 | 35.990 | 36.000 | 25.009 | 357,581 |
| 2024-04-02 | 37.010 | 37.350 | 36.420 | 36.500 | 25.357 | 641,085 |
| 2024-04-01 | 37.390 | 37.740 | 36.850 | 37.230 | 25.864 | 839,203 |
| 2024-03-29 | 36.980 | 37.380 | 36.660 | 37.380 | 25.968 | 150,025 |
| 2024-03-28 | 36.340 | 37.790 | 35.920 | 37.080 | 25.760 | 628,936 |
| 2024-03-27 | 37.100 | 37.900 | 35.970 | 35.970 | 24.989 | 497,473 |
| 2024-03-26 | 37.080 | 37.980 | 36.690 | 37.250 | 25.878 | 410,530 |
| 2024-03-25 | 38.920 | 39.050 | 37.320 | 37.330 | 25.933 | 693,081 |
| 2024-03-22 | 40.600 | 40.600 | 39.000 | 39.120 | 27.177 | 685,480 |
| 2024-03-21 | 40.510 | 40.810 | 39.900 | 40.550 | 28.170 | 557,961 |
| 2024-03-20 | 40.500 | 41.500 | 40.050 | 40.500 | 28.136 | 556,221 |
| 2024-03-19 | 40.120 | 41.270 | 39.720 | 40.800 | 28.344 | 838,108 |
| 2024-03-18 | 39.520 | 40.180 | 39.010 | 40.120 | 27.872 | 811,613 |
| 2024-03-15 | 38.730 | 39.600 | 38.200 | 39.530 | 27.462 | 676,698 |
| 2024-03-14 | 39.260 | 39.880 | 38.000 | 38.850 | 26.989 | 708,127 |
| 2024-03-13 | 38.070 | 39.880 | 37.950 | 39.780 | 27.635 | 1,526,970 |
| 2024-03-12 | 38.400 | 39.290 | 37.940 | 38.070 | 26.448 | 1,075,254 |
| 2024-03-11 | 38.500 | 38.780 | 38.000 | 38.450 | 26.712 | 362,658 |
| 2024-03-08 | 37.530 | 38.790 | 37.320 | 38.480 | 26.732 | 490,536 |
| 2024-03-07 | 38.500 | 39.120 | 37.500 | 37.520 | 26.065 | 390,905 |
| 2024-03-06 | 37.580 | 38.680 | 37.410 | 38.350 | 26.642 | 521,654 |
| 2024-03-05 | 38.920 | 39.000 | 37.920 | 37.930 | 26.350 | 804,619 |
| 2024-03-04 | 38.830 | 39.510 | 37.430 | 39.330 | 27.323 | 803,038 |
| 2024-03-01 | 37.290 | 39.760 | 37.290 | 39.020 | 27.107 | 1,059,668 |
| 2024-02-29 | 35.700 | 37.880 | 35.560 | 37.240 | 25.871 | 650,837 |
| 2024-02-28 | 38.920 | 39.660 | 36.000 | 36.050 | 25.044 | 1,013,986 |
| 2024-02-27 | 38.210 | 39.130 | 37.730 | 38.900 | 27.024 | 919,783 |
| 2024-02-26 | 36.950 | 40.210 | 36.950 | 38.800 | 26.955 | 1,319,614 |
| 2024-02-23 | 35.980 | 36.940 | 35.380 | 36.670 | 25.475 | 651,424 |
| 2024-02-22 | 35.310 | 36.400 | 35.310 | 35.980 | 24.996 | 422,914 |
| 2024-02-21 | 33.570 | 36.070 | 33.510 | 35.870 | 24.919 | 724,746 |
| 2024-02-20 | 34.400 | 34.680 | 33.860 | 34.300 | 23.828 | 557,604 |
| 2024-02-19 | 33.920 | 36.450 | 33.920 | 34.800 | 24.176 | 710,256 |
| 2024-02-08 | 31.200 | 34.050 | 31.110 | 33.830 | 23.502 | 763,380 |
| 2024-02-07 | 31.150 | 32.870 | 30.570 | 31.300 | 21.744 | 955,036 |
| 2024-02-06 | 31.600 | 33.230 | 29.470 | 31.610 | 21.960 | 1,467,389 |
| 2024-02-05 | 35.960 | 35.960 | 31.990 | 32.090 | 22.293 | 1,065,181 |
| 2024-02-02 | 38.660 | 38.950 | 33.830 | 36.630 | 25.447 | 1,157,056 |
| 2024-02-01 | 38.000 | 39.200 | 37.160 | 38.600 | 26.816 | 427,519 |
| 2024-01-31 | 38.660 | 39.090 | 37.760 | 38.000 | 26.399 | 627,942 |
| 2024-01-30 | 39.700 | 40.310 | 38.960 | 39.000 | 27.094 | 610,978 |
| 2024-01-29 | 40.990 | 41.080 | 40.270 | 40.270 | 27.976 | 358,290 |
| 2024-01-26 | 41.000 | 41.980 | 40.100 | 40.600 | 28.205 | 788,452 |
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.