NanJing GOVA Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	39.550	40.200	38.830	39.270	27.281	986,696
2023-10-31	38.560	40.260	38.560	39.250	27.267	1,650,887
2023-10-30	37.670	39.220	37.340	38.410	26.684	1,083,094
2023-10-27	37.430	38.250	36.920	37.660	26.163	924,596
2023-10-26	37.000	37.770	36.350	37.550	26.086	1,114,744
2023-10-25	37.910	38.200	37.230	37.400	25.982	603,218
2023-10-24	37.770	38.220	36.600	37.680	26.177	825,554
2023-10-23	37.800	37.800	36.560	36.800	25.565	841,992
2023-10-20	38.800	39.320	37.900	37.940	26.357	876,227
2023-10-19	38.900	39.670	38.380	38.800	26.955	1,027,721
2023-10-18	39.190	39.350	37.680	39.000	27.094	2,047,305
2023-10-17	39.770	39.790	38.800	39.180	27.219	714,312
2023-10-16	40.100	40.210	39.350	39.640	27.538	651,159
2023-10-13	40.590	40.870	39.870	39.900	27.719	538,923
2023-10-12	41.690	41.690	40.110	40.900	28.414	1,023,677
2023-10-11	41.700	41.700	40.880	41.370	28.740	843,470
2023-10-10	41.550	42.530	41.320	41.730	28.990	808,788
2023-10-09	41.870	41.980	40.800	41.500	28.830	615,477
2023-09-28	41.200	42.100	41.020	41.760	29.011	853,462
2023-09-27	41.980	41.980	41.090	41.250	28.657	665,725
2023-09-26	41.630	42.280	41.150	41.870	29.087	874,421
2023-09-25	41.520	41.560	40.520	41.400	28.761	1,012,559
2023-09-22	38.900	41.330	38.570	41.300	28.691	1,648,726
2023-09-21	39.480	39.520	38.590	38.890	27.017	651,589
2023-09-20	40.250	40.480	39.190	39.380	27.358	1,042,729
2023-09-19	40.470	40.990	39.680	40.250	27.962	960,855
2023-09-18	40.310	41.200	40.150	40.440	28.094	659,383
2023-09-15	40.810	41.670	40.230	40.880	28.400	738,014
2023-09-14	41.400	41.400	40.580	41.030	28.504	571,545
2023-09-13	42.170	42.230	40.860	41.200	28.622	1,072,034
2023-09-12	42.070	42.670	41.700	42.400	29.456	880,492
2023-09-11	42.690	42.690	41.720	42.440	29.483	1,161,696
2023-09-08	41.550	42.950	41.410	42.570	29.574	1,596,772
2023-09-07	42.700	42.700	41.410	41.550	28.865	1,027,707
2023-09-06	41.800	42.910	41.500	42.690	29.657	1,313,216
2023-09-05	42.100	42.800	41.400	41.800	29.039	1,253,368
2023-09-04	43.480	43.480	41.130	42.280	29.372	1,937,660
2023-09-01	43.280	43.650	42.240	42.950	29.838	1,542,094
2023-08-31	43.940	44.380	43.110	43.500	30.220	1,244,107
2023-08-30	43.800	44.300	43.060	44.100	30.637	2,488,388
2023-08-29	39.000	44.790	39.000	43.660	30.331	4,206,309
2023-08-28	41.660	41.680	39.100	39.100	27.163	1,856,899
2023-08-25	39.950	39.950	37.750	38.300	26.607	2,225,788
2023-08-24	37.380	40.230	37.300	39.780	27.635	2,696,514
2023-08-23	38.820	39.260	38.380	38.510	26.753	957,016
2023-08-22	38.790	39.260	38.000	39.210	27.239	920,238
2023-08-21	39.000	39.400	38.200	38.610	26.823	903,854
2023-08-18	38.270	39.880	38.050	39.390	27.365	2,025,907
2023-08-17	36.400	38.890	36.400	38.270	26.586	1,644,879
2023-08-16	37.000	37.530	36.830	36.840	25.593	748,841
2023-08-15	38.160	38.690	37.020	37.400	25.982	786,818
2023-08-14	38.090	38.310	37.400	38.150	26.503	650,018
2023-08-11	38.800	38.980	37.840	38.200	26.538	667,776
2023-08-10	38.650	39.350	38.360	38.800	26.955	750,962
2023-08-09	39.440	39.600	38.550	38.740	26.913	974,535
2023-08-08	39.980	41.200	39.400	39.640	27.538	1,614,491
2023-08-07	39.660	40.350	39.510	39.830	27.670	563,358
2023-08-04	39.800	40.250	39.200	39.980	27.774	740,506
2023-08-03	39.390	40.110	38.750	39.760	27.622	1,117,746
2023-08-02	39.980	40.310	39.180	39.500	27.441	1,530,312

← NewerPage 13 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.