NanJing GOVA Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.450	24.080	23.050	23.170	23.170	2,867,423
2026-07-21	23.310	23.980	21.360	23.840	23.840	3,652,887
2026-07-20	24.500	25.100	22.750	23.140	23.140	3,616,454
2026-07-17	26.510	26.600	23.880	24.050	24.050	4,588,610
2026-07-16	26.740	27.940	26.510	26.530	26.530	2,925,914
2026-07-15	28.720	28.930	27.030	27.170	27.170	3,740,011
2026-07-14	30.520	30.670	26.800	28.380	28.380	5,773,379
2026-07-13	34.040	34.330	29.840	29.920	29.920	8,668,129
2026-07-10	30.650	36.600	30.260	34.600	34.600	10,296,918
2026-07-09	28.480	30.650	28.320	30.500	30.500	2,286,618
2026-07-08	30.540	30.760	28.710	28.810	28.810	1,931,746
2026-07-07	30.760	31.570	29.650	29.920	29.920	2,296,569
2026-07-06	33.480	33.980	31.000	31.070	31.070	3,812,289
2026-07-03	32.000	33.900	31.500	33.410	33.410	3,193,761
2026-07-02	32.480	33.880	31.920	31.970	31.970	3,128,782
2026-07-01	31.500	33.840	31.500	32.990	32.990	3,524,978
2026-06-30	30.410	31.940	29.670	31.880	31.880	3,319,455
2026-06-29	26.490	30.970	26.490	29.670	29.670	4,182,903
2026-06-26	30.200	31.980	29.800	30.980	30.980	3,671,349
2026-06-25	31.500	31.500	30.350	30.560	30.560	2,134,278
2026-06-24	31.620	32.020	30.330	31.690	31.490	2,461,569
2026-06-23	32.100	32.100	31.200	31.350	31.152	2,352,246
2026-06-22	33.330	33.660	31.170	32.240	32.037	3,720,621
2026-06-18	32.610	33.930	32.400	33.330	33.120	2,929,164
2026-06-17	32.450	33.500	32.180	32.890	32.682	3,095,396
2026-06-16	34.000	34.000	32.020	32.400	32.196	4,601,326
2026-06-15	31.530	32.390	31.000	32.390	32.186	3,188,578
2026-06-12	31.140	32.490	31.030	31.380	31.182	3,354,746
2026-06-11	29.810	30.600	29.450	30.350	30.159	1,912,541
2026-06-10	30.760	31.280	29.780	30.410	30.218	2,087,150
2026-06-09	30.240	31.310	29.940	31.230	31.033	2,343,666
2026-06-08	30.820	31.590	29.550	30.060	29.870	3,436,166
2026-06-05	31.150	32.230	30.660	31.800	31.599	4,914,154
2026-06-04	31.270	31.550	30.710	31.120	30.924	2,364,944
2026-06-03	31.510	32.500	30.870	31.440	31.242	2,736,125
2026-06-02	32.220	32.220	30.510	31.400	31.202	3,021,145
2026-06-01	33.100	33.710	31.940	31.970	31.768	2,866,048
2026-05-29	36.470	36.500	32.830	33.160	32.951	3,593,138
2026-05-28	35.950	36.450	35.230	36.360	36.131	2,175,914
2026-05-27	37.160	37.160	35.160	35.520	35.296	2,724,426
2026-05-26	37.950	38.000	36.190	36.670	36.439	3,288,003
2026-05-25	38.880	39.600	37.280	38.020	37.780	2,530,903
2026-05-22	37.520	38.860	36.910	38.430	38.188	2,825,938
2026-05-21	39.390	39.920	37.000	37.260	37.025	3,790,288
2026-05-20	39.360	39.720	38.740	39.360	39.112	2,301,246
2026-05-19	39.560	39.850	38.780	39.750	39.499	2,481,124
2026-05-18	38.270	40.800	37.370	39.550	39.300	4,149,066
2026-05-15	38.870	39.700	37.720	38.260	38.019	4,246,565
2026-05-14	41.470	41.920	38.830	38.870	38.625	4,970,771
2026-05-13	41.530	42.030	40.770	40.990	40.731	5,249,984
2026-05-12	43.330	43.460	41.750	41.860	41.596	4,413,454
2026-05-11	42.330	44.330	42.330	43.460	43.186	6,915,279
2026-05-08	41.000	41.990	39.890	41.990	41.725	4,897,584
2026-05-07	38.310	41.370	37.600	40.970	40.711	8,797,381
2026-05-06	37.940	38.970	37.680	38.050	37.810	3,730,106
2026-04-30	36.200	37.650	35.840	37.360	37.124	4,195,061
2026-04-29	36.430	37.280	36.160	36.240	36.011	3,568,540
2026-04-28	37.810	37.810	36.190	36.410	36.180	4,209,520
2026-04-27	38.610	39.970	37.100	37.450	37.214	7,360,727
2026-04-24	42.600	42.770	40.200	40.290	40.036	4,752,997

← NewerPage 2 of 15 · 850 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.