NanJing GOVA Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 27.040 | 27.800 | 26.800 | 27.650 | 27.476 | 3,937,770 |
| 2025-07-24 | 26.690 | 27.060 | 26.670 | 26.920 | 26.750 | 1,586,316 |
| 2025-07-23 | 26.800 | 27.090 | 26.570 | 26.770 | 26.601 | 1,595,653 |
| 2025-07-22 | 26.880 | 27.100 | 26.700 | 26.800 | 26.631 | 1,603,230 |
| 2025-07-21 | 26.840 | 26.980 | 26.710 | 26.930 | 26.760 | 1,470,749 |
| 2025-07-18 | 26.880 | 27.030 | 26.640 | 26.840 | 26.671 | 1,760,108 |
| 2025-07-17 | 26.490 | 27.040 | 26.270 | 26.940 | 26.770 | 3,084,904 |
| 2025-07-16 | 26.400 | 26.640 | 26.200 | 26.360 | 26.194 | 1,757,409 |
| 2025-07-15 | 26.790 | 27.280 | 26.220 | 26.540 | 26.373 | 2,935,332 |
| 2025-07-14 | 26.010 | 26.890 | 26.000 | 26.500 | 26.333 | 2,033,728 |
| 2025-07-11 | 26.080 | 26.370 | 25.960 | 26.270 | 26.104 | 1,622,710 |
| 2025-07-10 | 26.090 | 26.340 | 25.910 | 26.090 | 25.925 | 1,733,678 |
| 2025-07-09 | 26.330 | 26.500 | 26.010 | 26.160 | 25.995 | 1,642,802 |
| 2025-07-08 | 25.840 | 26.880 | 25.700 | 26.350 | 26.184 | 2,957,207 |
| 2025-07-07 | 25.510 | 25.860 | 25.250 | 25.700 | 25.538 | 1,332,177 |
| 2025-07-04 | 26.110 | 26.230 | 25.400 | 25.430 | 25.270 | 2,272,523 |
| 2025-07-03 | 26.270 | 26.970 | 26.070 | 26.270 | 26.104 | 2,162,946 |
| 2025-07-02 | 26.550 | 26.640 | 25.950 | 26.240 | 26.074 | 2,268,901 |
| 2025-07-01 | 26.680 | 26.800 | 26.350 | 26.550 | 26.382 | 1,850,152 |
| 2025-06-30 | 26.510 | 26.800 | 26.060 | 26.600 | 26.432 | 2,210,655 |
| 2025-06-27 | 25.840 | 26.570 | 25.810 | 26.330 | 26.164 | 2,230,617 |
| 2025-06-26 | 25.750 | 26.260 | 25.680 | 25.910 | 25.747 | 2,249,252 |
| 2025-06-25 | 25.480 | 26.080 | 25.350 | 25.870 | 25.707 | 2,117,512 |
| 2025-06-24 | 25.050 | 25.550 | 24.920 | 25.490 | 25.329 | 1,725,538 |
| 2025-06-23 | 24.950 | 25.250 | 24.760 | 25.210 | 24.852 | 1,039,662 |
| 2025-06-20 | 25.350 | 25.770 | 24.750 | 24.830 | 24.478 | 1,479,544 |
| 2025-06-19 | 25.990 | 26.200 | 25.380 | 25.490 | 25.128 | 1,786,767 |
| 2025-06-18 | 26.010 | 26.010 | 25.710 | 25.920 | 25.552 | 1,396,952 |
| 2025-06-17 | 25.660 | 26.220 | 25.660 | 26.010 | 25.641 | 1,665,754 |
| 2025-06-16 | 25.620 | 25.940 | 25.560 | 25.720 | 25.355 | 1,486,531 |
| 2025-06-13 | 25.770 | 26.480 | 25.620 | 25.710 | 25.345 | 2,793,920 |
| 2025-06-12 | 25.820 | 26.080 | 25.720 | 25.770 | 25.404 | 1,039,008 |
| 2025-06-11 | 25.970 | 26.350 | 25.900 | 25.970 | 25.601 | 1,203,600 |
| 2025-06-10 | 26.600 | 26.950 | 25.910 | 26.080 | 25.710 | 2,505,614 |
| 2025-06-09 | 26.000 | 26.660 | 25.990 | 26.660 | 26.282 | 2,869,194 |
| 2025-06-06 | 25.780 | 26.430 | 25.630 | 25.900 | 25.532 | 1,464,748 |
| 2025-06-05 | 25.760 | 26.550 | 25.570 | 25.910 | 25.542 | 2,649,026 |
| 2025-06-04 | 25.600 | 26.080 | 25.490 | 25.760 | 25.394 | 1,567,223 |
| 2025-06-03 | 25.360 | 25.900 | 25.220 | 25.340 | 24.980 | 1,814,080 |
| 2025-05-30 | 24.830 | 25.940 | 24.490 | 25.220 | 24.862 | 2,067,864 |
| 2025-05-29 | 24.540 | 24.880 | 24.470 | 24.790 | 24.438 | 969,328 |
| 2025-05-28 | 24.260 | 25.000 | 24.260 | 24.540 | 24.192 | 1,206,550 |
| 2025-05-27 | 24.870 | 24.870 | 24.140 | 24.450 | 24.103 | 1,185,901 |
| 2025-05-26 | 24.910 | 24.910 | 24.400 | 24.760 | 24.409 | 779,202 |
| 2025-05-23 | 25.340 | 25.480 | 24.610 | 24.640 | 24.290 | 2,089,026 |
| 2025-05-22 | 25.980 | 26.280 | 25.520 | 25.560 | 25.197 | 1,777,951 |
| 2025-05-21 | 26.110 | 26.110 | 25.720 | 25.860 | 25.493 | 936,998 |
| 2025-05-20 | 25.960 | 26.470 | 25.620 | 26.120 | 25.749 | 1,466,516 |
| 2025-05-19 | 25.950 | 26.060 | 25.490 | 25.960 | 25.592 | 1,278,656 |
| 2025-05-16 | 26.000 | 26.890 | 25.900 | 25.960 | 25.592 | 1,999,489 |
| 2025-05-15 | 26.170 | 26.480 | 25.930 | 26.040 | 25.670 | 1,140,165 |
| 2025-05-14 | 26.330 | 26.600 | 26.020 | 26.110 | 25.739 | 1,844,858 |
| 2025-05-13 | 26.890 | 27.000 | 26.280 | 26.380 | 26.006 | 1,562,856 |
| 2025-05-12 | 26.400 | 27.280 | 26.250 | 26.670 | 26.291 | 2,427,240 |
| 2025-05-09 | 26.980 | 27.250 | 26.340 | 26.460 | 26.084 | 2,685,105 |
| 2025-05-08 | 26.500 | 27.290 | 26.240 | 27.070 | 26.686 | 3,189,856 |
| 2025-05-07 | 26.000 | 26.730 | 25.700 | 26.610 | 26.232 | 4,449,801 |
| 2025-05-06 | 23.700 | 26.660 | 23.700 | 25.600 | 25.237 | 4,504,940 |
| 2025-04-30 | 23.470 | 24.020 | 23.010 | 23.630 | 23.295 | 2,350,147 |
| 2025-04-29 | 23.950 | 24.190 | 23.630 | 23.900 | 23.561 | 1,578,399 |
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.