NanJing GOVA Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	43.400	44.200	42.280	42.600	42.331	4,018,541
2026-04-22	43.450	43.800	42.320	43.640	43.365	5,129,214
2026-04-21	42.590	44.800	42.500	43.690	43.414	7,676,336
2026-04-20	39.080	43.660	38.550	42.970	42.699	10,360,130
2026-04-17	38.000	39.020	37.850	38.960	38.714	3,939,466
2026-04-16	37.880	38.380	37.400	38.230	37.989	3,097,230
2026-04-15	37.500	39.120	37.500	37.890	37.651	4,891,266
2026-04-14	36.000	37.670	35.710	37.470	37.234	4,179,768
2026-04-13	35.200	36.040	35.120	35.600	35.375	1,834,893
2026-04-10	35.400	36.440	35.230	35.630	35.405	2,387,621
2026-04-09	35.780	36.000	35.180	35.180	34.958	2,301,018
2026-04-08	34.800	36.300	34.800	36.290	36.061	2,683,699
2026-04-07	34.330	34.480	33.770	34.100	33.885	1,600,964
2026-04-03	35.200	35.240	33.800	34.010	33.795	2,067,201
2026-04-02	35.790	35.790	34.420	34.710	34.491	2,049,928
2026-04-01	36.740	36.800	35.280	35.800	35.574	2,492,070
2026-03-31	36.130	37.580	35.730	35.890	35.664	3,326,574
2026-03-30	34.810	36.420	34.810	36.340	36.111	2,502,574
2026-03-27	34.700	35.770	34.300	35.590	35.365	1,852,143
2026-03-26	36.050	36.050	34.760	35.270	35.047	1,765,498
2026-03-25	35.530	36.070	35.000	35.860	35.634	2,536,438
2026-03-24	35.120	35.440	33.860	34.900	34.680	1,838,371
2026-03-23	36.000	36.360	34.010	34.300	34.084	3,220,333
2026-03-20	37.850	38.300	36.510	36.510	36.280	2,006,056
2026-03-19	38.020	38.790	37.630	37.880	37.641	1,830,465
2026-03-18	37.750	38.990	37.340	38.860	38.615	2,692,361
2026-03-17	38.980	39.160	37.470	37.500	37.263	2,259,017
2026-03-16	38.850	39.580	37.970	38.920	38.674	2,814,747
2026-03-13	39.610	40.130	38.700	38.820	38.575	2,787,355
2026-03-12	40.410	40.910	39.800	40.130	39.877	2,263,796
2026-03-11	42.080	42.260	40.550	40.550	40.294	2,894,258
2026-03-10	41.600	42.230	41.000	41.910	41.646	2,473,376
2026-03-09	40.000	40.980	39.510	40.740	40.483	3,136,349
2026-03-06	40.850	42.770	40.850	41.640	41.377	2,215,010
2026-03-05	42.390	42.490	40.720	41.290	41.029	2,789,913
2026-03-04	40.800	42.170	40.230	41.520	41.258	2,664,355
2026-03-03	45.290	45.800	41.190	41.200	40.940	4,751,052
2026-03-02	44.900	46.500	44.680	45.290	45.004	4,269,838
2026-02-27	44.140	46.080	44.120	45.470	45.183	3,593,432
2026-02-26	44.200	44.940	43.870	44.750	44.468	2,659,770
2026-02-25	43.330	44.680	42.870	44.500	44.219	3,179,590
2026-02-24	45.150	45.150	42.890	43.150	42.878	4,461,858
2026-02-13	45.950	46.550	44.700	44.700	44.418	2,836,551
2026-02-12	46.000	46.770	45.550	45.950	45.660	3,255,656
2026-02-11	46.600	48.800	46.440	46.880	46.584	4,276,339
2026-02-10	47.450	47.780	46.670	46.890	46.594	3,016,110
2026-02-09	47.580	48.290	46.460	47.840	47.538	4,465,795
2026-02-06	45.640	47.000	44.950	46.430	46.137	3,726,932
2026-02-05	44.770	47.490	44.770	45.980	45.690	4,432,250
2026-02-04	47.000	47.760	45.150	46.100	45.809	6,349,733
2026-02-03	46.980	49.880	46.020	48.410	48.105	7,525,583
2026-02-02	46.000	47.940	45.580	45.980	45.690	5,519,920
2026-01-30	42.910	46.560	41.930	46.030	45.740	7,638,663
2026-01-29	44.330	44.930	43.000	43.150	42.878	3,667,159
2026-01-28	45.070	46.040	43.800	44.230	43.951	4,225,859
2026-01-27	45.380	45.980	43.910	45.320	45.034	4,049,699
2026-01-26	49.300	49.460	44.730	45.320	45.034	7,495,775
2026-01-23	48.030	51.100	47.740	49.890	49.575	10,336,879
2026-01-22	46.010	47.730	45.780	47.620	47.320	5,089,193
2026-01-21	46.360	47.170	45.490	45.880	45.590	4,369,105

← NewerPage 3 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.