NanJing GOVA Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	40.380	41.460	40.240	40.790	28.337	734,013
2024-01-24	39.670	40.350	39.000	40.350	28.031	665,585
2024-01-23	39.480	39.930	38.550	39.250	27.267	548,604
2024-01-22	40.010	40.560	38.700	39.000	27.094	939,804
2024-01-19	41.400	41.650	40.430	40.480	28.122	692,284
2024-01-18	42.510	42.650	40.370	41.600	28.900	1,308,158
2024-01-17	44.000	44.000	42.480	42.680	29.650	499,822
2024-01-16	44.400	44.440	43.450	43.830	30.449	520,170
2024-01-15	44.870	44.870	44.870	44.870	31.172	0
2024-01-12	44.400	45.000	44.120	44.870	31.172	1,089,461
2024-01-11	42.530	44.870	42.220	44.600	30.984	1,586,323
2024-01-10	42.000	42.590	40.760	42.540	29.553	1,592,081
2024-01-09	41.500	42.490	41.330	41.860	29.080	905,774
2024-01-08	42.600	42.990	41.410	41.500	28.830	1,176,667
2024-01-05	43.650	44.580	42.350	42.900	29.803	1,576,761
2024-01-04	42.910	43.940	42.100	43.620	30.303	1,356,695
2024-01-03	43.350	43.800	42.410	42.900	29.803	1,792,942
2024-01-02	43.970	45.440	43.030	43.140	29.970	2,297,030
2023-12-29	41.690	44.090	41.330	43.800	30.428	2,458,255
2023-12-28	41.690	42.230	40.500	41.800	29.039	1,382,955
2023-12-27	41.220	42.160	40.950	41.690	28.962	946,577
2023-12-26	41.920	41.920	40.920	41.320	28.705	1,171,227
2023-12-25	40.950	41.800	40.630	41.620	28.914	790,815
2023-12-22	41.550	41.800	40.520	40.950	28.448	1,061,030
2023-12-21	41.180	41.880	40.400	41.210	28.629	889,359
2023-12-20	41.140	42.370	41.020	41.180	28.608	1,437,220
2023-12-19	39.810	41.080	39.230	41.000	28.483	1,580,605
2023-12-18	40.030	40.540	39.650	39.930	27.740	762,596
2023-12-15	40.820	40.820	39.940	40.400	28.066	684,849
2023-12-14	40.780	41.320	40.480	40.750	28.309	1,057,372
2023-12-13	40.490	41.880	39.910	40.610	28.212	1,095,500
2023-12-12	40.590	40.690	39.980	40.490	28.129	652,507
2023-12-11	39.560	40.680	38.500	40.640	28.233	1,047,069
2023-12-08	38.880	40.180	38.700	39.220	27.246	980,700
2023-12-07	38.900	39.300	38.600	38.990	27.087	496,224
2023-12-06	39.380	39.500	38.570	38.760	26.927	661,140
2023-12-05	40.000	40.000	38.900	38.900	27.024	822,406
2023-12-04	40.370	41.050	39.910	40.000	27.788	988,369
2023-12-01	41.400	41.500	39.670	40.370	28.045	1,563,030
2023-11-30	42.130	42.130	40.700	41.400	28.761	1,061,523
2023-11-29	42.220	42.610	41.740	41.960	29.150	984,061
2023-11-28	42.310	42.500	41.720	42.170	29.296	1,222,512
2023-11-27	42.000	42.770	41.590	42.260	29.358	1,664,082
2023-11-24	42.800	43.000	41.540	42.150	29.282	1,283,177
2023-11-23	40.850	43.070	40.690	42.900	29.803	2,902,702
2023-11-22	42.100	42.100	40.280	40.520	28.150	2,142,201
2023-11-21	42.330	42.990	41.770	42.090	29.240	1,247,516
2023-11-20	41.800	42.960	41.280	42.660	29.636	1,293,819
2023-11-17	41.380	41.660	41.150	41.520	28.844	544,007
2023-11-16	42.020	42.390	41.140	41.310	28.698	944,381
2023-11-15	41.610	42.180	41.180	42.010	29.185	1,107,421
2023-11-14	41.020	42.280	40.810	41.760	29.011	1,572,417
2023-11-13	40.900	41.150	40.290	40.940	28.441	950,420
2023-11-10	40.500	41.280	40.230	40.500	28.136	789,686
2023-11-09	41.020	41.260	40.360	40.760	28.316	834,824
2023-11-08	41.390	41.480	40.600	41.060	28.525	1,003,077
2023-11-07	40.750	41.690	40.530	41.280	28.678	1,189,141
2023-11-06	40.240	40.930	39.980	40.810	28.351	1,361,281
2023-11-03	38.880	40.460	38.880	39.930	27.740	1,076,975
2023-11-02	39.490	39.660	38.500	38.500	26.746	683,632

← NewerPage 12 of 15 · 851 trading daysOlder →

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.