NanJing GOVA Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	39.900	41.240	39.020	40.220	39.966	7,862,168
2025-10-24	37.260	40.680	37.260	39.600	39.350	7,897,396
2025-10-23	37.200	37.250	35.460	36.370	36.141	4,621,998
2025-10-22	37.900	37.900	36.830	37.260	37.025	4,901,286
2025-10-21	34.130	38.600	34.010	38.350	38.108	10,902,550
2025-10-20	34.300	35.200	33.180	33.690	33.477	3,422,021
2025-10-17	35.110	35.580	33.200	33.300	33.090	3,781,259
2025-10-16	34.400	36.280	34.130	35.460	35.236	3,858,379
2025-10-15	33.250	35.020	32.670	34.620	34.402	3,541,387
2025-10-14	34.300	34.800	32.780	32.960	32.752	2,258,267
2025-10-13	32.580	34.130	32.120	33.950	33.736	1,938,239
2025-10-10	34.900	34.990	33.700	34.120	33.905	2,412,641
2025-10-09	35.000	35.770	34.480	35.050	34.829	3,903,574
2025-09-30	34.500	35.300	34.080	34.900	34.680	2,992,837
2025-09-29	32.820	34.600	32.560	34.330	34.113	3,138,406
2025-09-26	33.120	33.580	32.610	32.820	32.613	2,073,178
2025-09-25	33.990	34.200	32.960	33.100	32.891	2,213,743
2025-09-24	32.220	33.750	32.220	33.750	33.537	2,458,492
2025-09-23	33.020	33.500	31.610	32.570	32.364	2,655,737
2025-09-22	32.870	33.560	32.420	32.820	32.613	2,862,007
2025-09-19	33.850	34.350	32.820	33.080	32.871	2,706,903
2025-09-18	34.050	35.320	33.380	33.880	33.666	4,063,409
2025-09-17	33.800	34.300	33.420	34.050	33.835	2,696,489
2025-09-16	32.400	34.480	32.400	34.000	33.785	4,820,768
2025-09-15	32.660	33.190	32.420	32.520	32.315	2,627,164
2025-09-12	32.990	33.290	32.500	32.500	32.295	2,566,899
2025-09-11	32.450	33.100	32.050	33.090	32.881	3,279,707
2025-09-10	32.450	33.150	32.350	32.550	32.345	1,640,462
2025-09-09	33.510	34.000	32.530	32.860	32.653	3,125,719
2025-09-08	32.800	33.880	32.340	33.800	33.587	3,610,329
2025-09-05	31.640	32.690	31.640	32.580	32.374	2,412,910
2025-09-04	32.600	33.180	31.160	31.620	31.420	3,096,966
2025-09-03	33.280	33.590	32.390	32.490	32.285	3,073,643
2025-09-02	34.510	34.640	32.900	33.280	33.070	5,681,750
2025-09-01	35.120	36.510	33.680	33.760	33.547	8,532,852
2025-08-29	32.850	33.450	32.000	32.680	32.474	2,938,631
2025-08-28	32.980	34.340	31.600	32.820	32.613	6,135,544
2025-08-27	33.990	34.280	32.680	32.680	32.474	3,917,280
2025-08-26	34.250	35.160	33.610	34.150	33.935	3,511,703
2025-08-25	33.550	35.140	33.190	34.500	34.282	5,656,561
2025-08-22	35.000	35.000	33.760	33.840	33.626	4,187,861
2025-08-21	35.010	35.360	34.100	34.370	34.153	3,979,306
2025-08-20	35.120	35.880	34.150	35.300	35.077	4,802,015
2025-08-19	35.280	37.240	34.800	35.570	35.346	7,617,237
2025-08-18	35.470	35.650	34.360	34.920	34.700	6,285,546
2025-08-15	32.000	36.400	32.000	35.410	35.187	9,917,216
2025-08-14	34.230	34.230	31.780	31.790	31.589	6,211,414
2025-08-13	34.120	34.400	33.280	33.560	33.348	5,303,252
2025-08-12	33.300	34.790	33.120	34.550	34.332	7,231,010
2025-08-11	33.330	34.740	32.800	33.740	33.527	9,565,934
2025-08-08	30.620	33.670	30.620	32.520	32.315	11,504,113
2025-08-07	28.980	30.840	28.980	30.370	30.178	6,534,094
2025-08-06	28.500	29.090	28.500	28.910	28.728	2,646,416
2025-08-05	28.750	29.110	28.420	28.550	28.370	2,379,216
2025-08-04	27.610	28.870	27.610	28.810	28.628	3,498,426
2025-08-01	28.110	28.460	27.640	27.910	27.734	3,312,615
2025-07-31	28.050	28.850	27.590	28.050	27.873	4,775,492
2025-07-30	27.890	28.590	27.480	27.780	27.605	2,688,558
2025-07-29	27.970	27.970	27.530	27.900	27.724	2,380,802
2025-07-28	27.700	28.370	27.550	27.890	27.714	3,223,442

← NewerPage 5 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.