NanJing GOVA Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	46.360	47.170	45.490	45.880	45.590	4,369,105
2026-01-20	48.370	48.970	44.900	47.180	46.882	7,428,545
2026-01-19	47.700	49.800	47.340	48.490	48.184	5,348,700
2026-01-16	47.900	48.150	46.910	47.330	47.031	4,958,228
2026-01-15	47.940	48.290	46.080	47.020	46.723	7,398,848
2026-01-14	50.980	52.000	47.920	48.910	48.601	10,977,558
2026-01-13	55.550	55.600	50.040	50.980	50.658	12,367,439
2026-01-12	53.500	58.810	52.310	57.180	56.819	14,433,865
2026-01-09	53.680	55.000	51.300	53.370	53.033	13,704,817
2026-01-08	49.450	52.980	48.660	52.100	51.771	10,856,082
2026-01-07	50.490	50.500	48.520	49.550	49.237	7,751,893
2026-01-06	49.000	51.150	48.110	50.800	50.479	8,756,685
2026-01-05	50.800	51.230	48.800	49.690	49.376	10,615,828
2025-12-31	48.220	50.380	47.800	49.510	49.198	8,614,114
2025-12-30	50.180	50.960	48.410	48.760	48.452	10,185,965
2025-12-29	50.090	53.190	49.590	51.290	50.966	13,325,168
2025-12-26	51.650	52.250	49.680	50.850	50.529	12,648,165
2025-12-25	44.100	51.980	43.900	51.900	51.573	17,864,022
2025-12-24	42.080	44.130	41.980	43.650	43.375	7,069,315
2025-12-23	44.100	44.580	41.800	42.360	42.093	8,071,444
2025-12-22	46.870	46.900	44.220	44.290	44.011	9,758,429
2025-12-19	47.560	48.400	45.540	46.260	45.968	7,711,727
2025-12-18	44.340	48.510	44.000	47.290	46.992	9,875,205
2025-12-17	44.920	46.000	42.930	44.730	44.448	8,290,056
2025-12-16	45.850	46.560	44.680	44.940	44.656	8,687,587
2025-12-15	47.580	49.720	46.240	46.770	46.475	11,231,774
2025-12-12	43.300	46.100	43.200	45.560	45.273	11,476,647
2025-12-11	44.000	45.200	43.050	43.180	42.908	8,987,693
2025-12-10	42.090	43.320	41.380	42.930	42.659	7,140,342
2025-12-09	41.710	44.000	41.560	42.230	41.964	9,099,613
2025-12-08	42.800	44.800	41.500	41.900	41.636	12,019,986
2025-12-05	37.700	41.550	37.600	41.080	40.821	11,916,673
2025-12-04	34.900	39.420	34.900	37.940	37.701	11,009,270
2025-12-03	37.290	37.830	34.600	35.570	35.346	11,491,811
2025-12-02	37.180	38.990	36.880	38.290	38.048	6,263,439
2025-12-01	38.700	38.990	37.230	37.640	37.402	6,160,020
2025-11-28	36.200	38.110	36.190	37.950	37.711	8,289,078
2025-11-27	35.000	36.800	34.640	36.100	35.872	5,645,707
2025-11-26	36.250	36.500	35.020	35.550	35.326	4,089,235
2025-11-25	35.000	36.580	34.290	35.620	35.395	5,700,770
2025-11-24	33.140	34.930	32.960	34.690	34.471	5,678,887
2025-11-21	33.010	34.000	32.430	32.560	32.355	2,544,391
2025-11-20	33.300	34.230	33.000	33.730	33.517	2,329,563
2025-11-19	35.500	35.830	33.000	33.130	32.921	5,069,223
2025-11-18	35.850	36.300	35.120	35.760	35.534	2,709,632
2025-11-17	36.000	36.880	35.810	36.160	35.932	2,049,931
2025-11-14	37.000	37.270	35.780	36.460	36.230	3,434,583
2025-11-13	36.900	39.170	36.500	37.280	37.045	6,566,607
2025-11-12	36.510	37.180	35.330	37.050	36.816	2,991,378
2025-11-11	37.590	38.190	36.300	36.500	36.270	3,477,284
2025-11-10	37.510	39.000	37.050	37.610	37.373	4,000,349
2025-11-07	35.400	37.800	34.800	37.300	37.065	6,323,794
2025-11-06	35.460	36.050	35.000	35.380	35.157	2,654,272
2025-11-05	34.170	35.650	34.020	35.250	35.028	2,878,456
2025-11-04	36.200	36.770	34.730	34.900	34.680	3,438,272
2025-11-03	36.010	36.450	34.550	36.450	36.220	4,274,511
2025-10-31	36.810	36.920	35.810	35.900	35.673	3,699,773
2025-10-30	37.450	37.520	36.000	36.930	36.697	5,171,443
2025-10-29	38.600	39.800	38.200	38.300	38.058	4,071,426
2025-10-28	39.000	40.280	38.880	39.130	38.883	4,444,702

← NewerPage 4 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.