NanJing GOVA Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 24.080 | 24.930 | 23.960 | 24.020 | 23.679 | 1,569,472 |
| 2025-01-22 | 23.920 | 24.050 | 23.580 | 23.680 | 23.344 | 790,221 |
| 2025-01-21 | 24.180 | 24.210 | 23.620 | 24.000 | 23.659 | 680,903 |
| 2025-01-20 | 24.000 | 24.200 | 23.630 | 24.020 | 23.679 | 896,621 |
| 2025-01-17 | 23.740 | 24.050 | 23.410 | 23.710 | 23.374 | 908,967 |
| 2025-01-16 | 23.900 | 24.060 | 23.450 | 23.710 | 23.374 | 839,521 |
| 2025-01-15 | 23.880 | 23.920 | 23.410 | 23.570 | 23.235 | 635,060 |
| 2025-01-14 | 22.930 | 24.100 | 22.890 | 23.930 | 23.590 | 1,122,087 |
| 2025-01-13 | 22.690 | 23.180 | 22.420 | 22.810 | 22.486 | 557,718 |
| 2025-01-10 | 23.340 | 23.890 | 22.920 | 22.920 | 22.595 | 666,580 |
| 2025-01-09 | 23.160 | 23.750 | 23.160 | 23.440 | 23.107 | 505,345 |
| 2025-01-08 | 23.400 | 23.610 | 22.890 | 23.350 | 23.019 | 691,577 |
| 2025-01-07 | 23.080 | 23.660 | 22.900 | 23.580 | 23.245 | 710,256 |
| 2025-01-06 | 23.250 | 23.780 | 22.860 | 23.050 | 22.723 | 859,296 |
| 2025-01-03 | 24.460 | 24.700 | 23.250 | 23.310 | 22.979 | 1,210,790 |
| 2025-01-02 | 25.260 | 25.310 | 24.000 | 24.310 | 23.965 | 1,403,518 |
| 2024-12-31 | 26.220 | 26.390 | 25.300 | 25.410 | 25.049 | 1,853,071 |
| 2024-12-30 | 25.870 | 26.190 | 25.310 | 25.930 | 25.562 | 1,049,256 |
| 2024-12-27 | 25.900 | 26.500 | 25.770 | 25.930 | 25.562 | 1,915,615 |
| 2024-12-26 | 25.300 | 26.250 | 25.200 | 25.770 | 25.404 | 1,423,395 |
| 2024-12-25 | 25.630 | 25.950 | 25.300 | 25.300 | 24.941 | 1,390,476 |
| 2024-12-24 | 25.180 | 25.890 | 25.180 | 25.690 | 25.325 | 1,048,745 |
| 2024-12-23 | 26.260 | 26.420 | 25.300 | 25.300 | 24.941 | 1,871,813 |
| 2024-12-20 | 25.290 | 26.450 | 25.200 | 26.210 | 25.838 | 1,849,053 |
| 2024-12-19 | 24.850 | 25.490 | 24.550 | 25.190 | 24.832 | 1,285,965 |
| 2024-12-18 | 24.880 | 25.420 | 24.490 | 24.850 | 24.497 | 1,654,550 |
| 2024-12-17 | 25.830 | 26.090 | 24.800 | 24.830 | 24.478 | 1,485,813 |
| 2024-12-16 | 26.620 | 26.630 | 25.580 | 25.830 | 25.463 | 1,528,724 |
| 2024-12-13 | 26.950 | 27.240 | 26.550 | 26.550 | 26.173 | 2,173,781 |
| 2024-12-12 | 27.190 | 28.000 | 26.670 | 26.990 | 26.607 | 2,382,996 |
| 2024-12-11 | 27.020 | 27.300 | 26.220 | 26.950 | 26.568 | 2,868,773 |
| 2024-12-10 | 26.800 | 27.500 | 26.090 | 26.900 | 26.518 | 4,925,423 |
| 2024-12-09 | 25.300 | 26.190 | 25.030 | 25.630 | 25.266 | 2,245,134 |
| 2024-12-06 | 25.570 | 25.760 | 24.890 | 25.240 | 24.882 | 1,677,077 |
| 2024-12-05 | 24.680 | 25.580 | 24.680 | 25.350 | 24.990 | 1,314,745 |
| 2024-12-04 | 25.450 | 25.730 | 24.610 | 24.890 | 24.537 | 1,528,279 |
| 2024-12-03 | 25.700 | 25.820 | 25.310 | 25.420 | 25.059 | 1,512,016 |
| 2024-12-02 | 25.450 | 26.210 | 25.220 | 25.550 | 25.187 | 2,181,680 |
| 2024-11-29 | 25.440 | 26.000 | 25.200 | 25.350 | 24.990 | 1,883,607 |
| 2024-11-28 | 25.900 | 26.340 | 25.280 | 25.570 | 25.207 | 2,030,219 |
| 2024-11-27 | 23.760 | 26.060 | 23.230 | 25.570 | 25.207 | 2,777,690 |
| 2024-11-26 | 24.170 | 24.630 | 23.760 | 23.760 | 23.423 | 836,125 |
| 2024-11-25 | 23.730 | 24.500 | 23.000 | 24.250 | 23.906 | 1,586,927 |
| 2024-11-22 | 25.550 | 25.550 | 23.640 | 23.730 | 23.393 | 1,830,563 |
| 2024-11-21 | 25.780 | 25.790 | 25.000 | 25.220 | 24.862 | 1,352,068 |
| 2024-11-20 | 25.180 | 25.780 | 24.980 | 25.650 | 25.286 | 1,695,243 |
| 2024-11-19 | 24.500 | 25.230 | 24.260 | 25.180 | 24.823 | 1,618,158 |
| 2024-11-18 | 25.430 | 25.500 | 24.260 | 24.440 | 24.093 | 1,637,622 |
| 2024-11-15 | 26.210 | 26.460 | 25.200 | 25.300 | 24.941 | 1,824,337 |
| 2024-11-14 | 27.630 | 27.700 | 26.200 | 26.280 | 25.907 | 2,000,367 |
| 2024-11-13 | 27.490 | 28.100 | 26.800 | 27.590 | 27.198 | 2,574,949 |
| 2024-11-12 | 29.500 | 29.550 | 27.000 | 27.500 | 27.110 | 3,535,977 |
| 2024-11-11 | 28.160 | 29.490 | 28.160 | 29.230 | 28.815 | 3,517,273 |
| 2024-11-08 | 27.900 | 29.450 | 27.570 | 28.350 | 27.948 | 3,907,473 |
| 2024-11-07 | 26.860 | 28.600 | 26.850 | 27.500 | 27.110 | 2,886,473 |
| 2024-11-06 | 27.880 | 27.980 | 26.750 | 26.850 | 26.469 | 2,860,919 |
| 2024-11-05 | 27.020 | 27.800 | 26.690 | 27.440 | 27.051 | 3,076,586 |
| 2024-11-04 | 25.160 | 27.660 | 25.050 | 27.280 | 26.893 | 4,355,643 |
| 2024-11-01 | 24.600 | 25.870 | 24.210 | 25.430 | 25.069 | 3,653,577 |
| 2024-10-31 | 24.470 | 24.680 | 24.000 | 24.400 | 24.054 | 1,760,390 |
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.