NanJing GOVA Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 24.660 | 24.690 | 23.720 | 23.800 | 23.462 | 1,474,445 |
| 2025-04-25 | 24.700 | 24.980 | 24.400 | 24.510 | 24.162 | 1,076,373 |
| 2025-04-24 | 24.830 | 24.980 | 24.530 | 24.790 | 24.438 | 836,578 |
| 2025-04-23 | 24.510 | 25.000 | 24.450 | 24.920 | 24.566 | 906,914 |
| 2025-04-22 | 24.510 | 24.800 | 24.360 | 24.400 | 24.054 | 765,766 |
| 2025-04-21 | 23.950 | 24.780 | 23.860 | 24.610 | 24.261 | 1,121,706 |
| 2025-04-18 | 23.960 | 24.150 | 23.700 | 23.940 | 23.600 | 676,413 |
| 2025-04-17 | 23.880 | 24.360 | 23.680 | 23.900 | 23.561 | 1,018,597 |
| 2025-04-16 | 23.980 | 24.180 | 23.540 | 23.850 | 23.512 | 872,669 |
| 2025-04-15 | 24.150 | 24.150 | 23.700 | 23.990 | 23.650 | 777,501 |
| 2025-04-14 | 24.230 | 24.590 | 23.800 | 24.050 | 23.709 | 1,835,499 |
| 2025-04-11 | 23.480 | 24.660 | 23.480 | 24.180 | 23.837 | 1,978,369 |
| 2025-04-10 | 23.560 | 24.120 | 23.520 | 23.600 | 23.265 | 1,734,340 |
| 2025-04-09 | 22.000 | 23.580 | 21.310 | 23.350 | 23.019 | 1,871,628 |
| 2025-04-08 | 22.200 | 22.860 | 21.920 | 22.290 | 21.974 | 1,764,471 |
| 2025-04-07 | 24.300 | 24.500 | 21.200 | 21.800 | 21.491 | 2,944,806 |
| 2025-04-03 | 25.680 | 26.200 | 25.500 | 25.650 | 25.286 | 834,800 |
| 2025-04-02 | 25.820 | 26.120 | 25.660 | 25.920 | 25.552 | 688,116 |
| 2025-04-01 | 25.500 | 26.160 | 25.500 | 25.810 | 25.444 | 850,220 |
| 2025-03-31 | 26.100 | 26.200 | 25.270 | 25.610 | 25.247 | 1,231,418 |
| 2025-03-28 | 26.640 | 26.920 | 26.050 | 26.100 | 25.730 | 1,061,448 |
| 2025-03-27 | 26.860 | 27.060 | 26.110 | 26.570 | 26.193 | 1,023,358 |
| 2025-03-26 | 26.800 | 27.230 | 26.700 | 26.710 | 26.331 | 880,426 |
| 2025-03-25 | 26.550 | 27.190 | 26.450 | 26.700 | 26.321 | 1,055,090 |
| 2025-03-24 | 27.920 | 28.070 | 26.100 | 26.700 | 26.321 | 2,390,189 |
| 2025-03-21 | 28.100 | 28.240 | 27.660 | 28.030 | 27.632 | 1,541,797 |
| 2025-03-20 | 28.230 | 28.900 | 27.960 | 28.260 | 27.859 | 1,593,846 |
| 2025-03-19 | 29.000 | 29.000 | 28.040 | 28.230 | 27.829 | 1,899,320 |
| 2025-03-18 | 29.000 | 29.110 | 28.530 | 28.800 | 28.391 | 1,984,210 |
| 2025-03-17 | 28.940 | 29.140 | 28.510 | 28.800 | 28.391 | 1,772,135 |
| 2025-03-14 | 28.950 | 29.080 | 28.170 | 28.950 | 28.539 | 2,645,937 |
| 2025-03-13 | 29.930 | 30.000 | 28.380 | 28.960 | 28.549 | 3,877,887 |
| 2025-03-12 | 30.300 | 30.550 | 29.730 | 29.950 | 29.525 | 3,278,528 |
| 2025-03-11 | 28.890 | 30.650 | 28.890 | 30.330 | 29.900 | 4,690,874 |
| 2025-03-10 | 28.770 | 29.650 | 28.600 | 29.520 | 29.101 | 4,692,354 |
| 2025-03-07 | 27.520 | 29.310 | 27.080 | 28.770 | 28.362 | 5,514,499 |
| 2025-03-06 | 27.250 | 28.010 | 27.000 | 27.460 | 27.070 | 2,442,190 |
| 2025-03-05 | 26.610 | 27.350 | 26.590 | 26.930 | 26.548 | 1,729,478 |
| 2025-03-04 | 25.940 | 26.930 | 25.770 | 26.820 | 26.439 | 1,789,094 |
| 2025-03-03 | 26.030 | 26.550 | 25.660 | 25.940 | 25.572 | 2,612,963 |
| 2025-02-28 | 28.180 | 28.180 | 25.840 | 25.860 | 25.493 | 3,895,679 |
| 2025-02-27 | 28.290 | 28.970 | 27.750 | 28.300 | 27.898 | 3,793,133 |
| 2025-02-26 | 28.500 | 28.820 | 27.810 | 28.170 | 27.770 | 3,468,252 |
| 2025-02-25 | 28.090 | 29.450 | 27.770 | 28.500 | 28.096 | 4,241,397 |
| 2025-02-24 | 28.590 | 29.290 | 28.170 | 28.640 | 28.234 | 3,311,581 |
| 2025-02-21 | 28.000 | 29.250 | 28.000 | 28.630 | 28.224 | 4,766,699 |
| 2025-02-20 | 27.200 | 28.500 | 27.050 | 28.020 | 27.622 | 4,285,323 |
| 2025-02-19 | 25.800 | 27.700 | 25.610 | 27.430 | 27.041 | 4,281,461 |
| 2025-02-18 | 26.120 | 26.280 | 25.480 | 25.580 | 25.217 | 1,513,348 |
| 2025-02-17 | 25.750 | 26.350 | 25.500 | 26.070 | 25.700 | 1,606,641 |
| 2025-02-14 | 25.600 | 25.910 | 25.400 | 25.890 | 25.523 | 1,485,156 |
| 2025-02-13 | 26.200 | 26.590 | 25.500 | 25.510 | 25.148 | 2,121,063 |
| 2025-02-12 | 25.530 | 26.600 | 25.200 | 26.260 | 25.887 | 3,020,674 |
| 2025-02-11 | 25.680 | 25.950 | 25.400 | 25.470 | 25.109 | 2,192,849 |
| 2025-02-10 | 26.000 | 26.000 | 25.330 | 25.700 | 25.335 | 2,436,455 |
| 2025-02-07 | 25.800 | 26.350 | 25.450 | 25.920 | 25.552 | 2,155,289 |
| 2025-02-06 | 25.040 | 25.980 | 24.880 | 25.850 | 25.483 | 2,303,414 |
| 2025-02-05 | 24.200 | 25.360 | 24.000 | 25.110 | 24.754 | 1,987,977 |
| 2025-01-27 | 24.700 | 24.990 | 23.890 | 24.000 | 23.659 | 1,330,478 |
| 2025-01-24 | 24.000 | 25.100 | 24.000 | 24.750 | 24.399 | 1,745,326 |
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.