NanJing GOVA Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	39.850	40.190	39.230	40.070	27.837	903,040
2023-07-31	40.520	41.150	39.680	39.690	27.573	1,640,129
2023-07-28	41.710	42.080	40.350	40.730	28.295	1,827,392
2023-07-27	41.980	42.960	41.720	41.970	29.157	1,019,296
2023-07-26	41.800	43.560	41.700	42.060	29.219	1,986,138
2023-07-25	40.200	42.430	39.800	42.050	29.212	2,289,793
2023-07-24	39.660	40.280	39.110	39.900	27.719	867,434
2023-07-21	40.360	40.670	39.500	39.860	27.691	1,080,177
2023-07-20	41.830	41.880	40.340	40.590	28.198	1,231,707
2023-07-19	41.470	41.930	40.830	41.450	28.796	1,088,910
2023-07-18	41.350	42.500	40.860	41.350	28.726	1,249,148
2023-07-17	41.840	41.840	40.830	41.240	28.650	1,282,680
2023-07-14	43.500	43.500	41.350	41.850	29.074	3,315,943
2023-07-13	43.270	43.940	43.100	43.730	30.380	1,104,105
2023-07-12	44.490	44.760	43.230	43.240	30.039	1,509,256
2023-07-11	43.970	44.770	43.420	44.550	30.949	1,497,112
2023-07-10	43.660	45.210	43.510	44.130	30.657	1,414,364
2023-07-07	44.470	45.000	43.100	43.590	30.282	1,663,823
2023-07-06	44.290	45.750	43.680	44.780	31.109	1,548,135
2023-07-05	44.220	44.890	43.890	44.290	30.769	1,633,772
2023-07-04	44.110	45.180	43.730	44.610	30.991	2,218,671
2023-07-03	46.180	46.670	44.160	44.490	30.908	3,479,366
2023-06-30	45.100	46.470	44.310	46.400	32.234	3,313,000
2023-06-29	44.890	46.180	44.300	45.350	31.505	3,331,238
2023-06-28	42.630	45.790	41.310	45.600	31.679	4,226,073
2023-06-27	43.000	43.800	42.400	42.700	29.664	2,204,906
2023-06-26	43.090	45.980	43.090	44.000	30.567	2,923,719
2023-06-21	44.150	45.500	43.400	43.410	30.157	2,326,478
2023-06-20	43.120	45.450	42.900	44.420	30.859	4,162,338
2023-06-19	40.000	44.060	39.980	43.800	30.220	5,001,172
2023-06-16	40.490	40.880	39.730	40.420	27.888	1,802,411
2023-06-15	40.200	41.440	39.600	40.510	27.950	1,922,870
2023-06-14	40.400	41.070	39.520	40.250	27.770	1,639,360
2023-06-13	40.600	40.800	39.230	40.670	28.060	2,253,507
2023-06-12	41.000	41.640	40.470	40.600	28.012	1,537,365
2023-06-09	39.280	41.490	39.280	41.390	28.557	1,785,515
2023-06-08	39.400	40.150	38.820	39.400	27.184	1,629,741
2023-06-07	39.480	40.000	39.100	39.800	27.460	1,062,402
2023-06-06	40.900	40.900	39.450	39.510	27.260	2,262,950
2023-06-05	42.310	43.230	40.710	41.150	28.391	2,824,081
2023-06-02	41.320	42.650	40.810	42.310	29.192	2,192,059
2023-06-01	42.400	42.450	41.270	41.440	28.592	2,129,859
2023-05-31	42.800	42.800	41.880	42.600	29.392	2,136,708
2023-05-30	42.000	43.200	41.670	42.650	29.426	2,228,882
2023-05-29	42.830	42.830	41.000	41.940	28.936	2,286,964
2023-05-26	40.700	42.470	40.700	42.070	29.026	3,271,928
2023-05-25	42.790	43.420	40.130	40.930	28.240	4,591,802
2023-05-24	42.640	43.750	41.690	42.850	29.564	3,769,866
2023-05-23	43.500	44.050	42.730	43.050	29.702	4,888,944
2023-05-22	40.280	45.300	40.000	43.540	30.040	7,895,844
2023-05-19	39.240	41.450	39.240	40.080	27.653	4,812,476
2023-05-18	36.450	39.080	36.440	38.880	26.825	5,696,674
2023-05-17	35.690	36.730	35.390	36.660	25.294	2,936,406
2023-05-16	35.900	36.050	35.050	35.840	24.728	3,085,329
2023-05-15	35.500	36.110	35.100	35.880	24.755	2,368,671
2023-05-12	36.800	37.180	35.400	35.470	24.472	3,288,146
2023-05-11	36.680	37.330	36.000	36.950	25.494	2,699,354
2023-05-10	37.000	37.030	35.650	36.480	25.169	3,698,784
2023-05-09	37.280	38.310	36.390	37.130	25.618	4,118,426
2023-05-08	36.000	38.100	35.640	37.310	25.742	5,456,943

← NewerPage 14 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.