NanJing GOVA Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 24.980 | 25.110 | 24.010 | 24.280 | 23.935 | 1,704,029 |
| 2024-10-29 | 25.800 | 26.190 | 24.820 | 24.950 | 24.596 | 1,663,053 |
| 2024-10-28 | 25.080 | 25.910 | 24.800 | 25.680 | 25.316 | 1,862,577 |
| 2024-10-25 | 24.530 | 25.200 | 24.350 | 25.180 | 24.823 | 1,868,407 |
| 2024-10-24 | 25.050 | 25.210 | 24.510 | 24.530 | 24.182 | 1,549,382 |
| 2024-10-23 | 24.500 | 25.700 | 24.410 | 25.270 | 24.911 | 2,891,552 |
| 2024-10-22 | 25.660 | 25.660 | 24.500 | 24.900 | 24.547 | 2,498,864 |
| 2024-10-21 | 24.510 | 25.790 | 24.510 | 25.300 | 24.941 | 3,668,601 |
| 2024-10-18 | 23.050 | 24.680 | 22.990 | 24.250 | 23.906 | 3,410,990 |
| 2024-10-17 | 23.010 | 23.680 | 22.940 | 23.020 | 22.693 | 1,416,775 |
| 2024-10-16 | 23.280 | 23.400 | 22.800 | 22.910 | 22.585 | 1,148,947 |
| 2024-10-15 | 24.000 | 24.220 | 23.280 | 23.300 | 22.969 | 1,529,644 |
| 2024-10-14 | 22.660 | 24.350 | 22.410 | 23.950 | 23.610 | 2,235,438 |
| 2024-10-11 | 24.400 | 24.400 | 22.300 | 22.560 | 22.240 | 2,724,982 |
| 2024-10-10 | 24.820 | 25.380 | 24.000 | 24.380 | 24.034 | 2,320,744 |
| 2024-10-09 | 27.000 | 27.000 | 24.600 | 24.600 | 24.251 | 4,430,758 |
| 2024-10-08 | 30.000 | 30.000 | 26.660 | 28.140 | 27.741 | 6,405,799 |
| 2024-09-30 | 24.080 | 26.220 | 23.010 | 25.540 | 25.178 | 3,972,384 |
| 2024-09-27 | 22.020 | 22.850 | 21.880 | 22.760 | 22.437 | 1,040,257 |
| 2024-09-26 | 21.120 | 21.740 | 20.810 | 21.680 | 21.372 | 891,625 |
| 2024-09-25 | 21.000 | 21.450 | 20.810 | 20.900 | 20.603 | 1,061,140 |
| 2024-09-24 | 19.820 | 20.880 | 19.680 | 20.750 | 20.456 | 956,443 |
| 2024-09-23 | 19.620 | 19.810 | 19.520 | 19.640 | 19.361 | 446,791 |
| 2024-09-20 | 19.660 | 20.130 | 19.370 | 19.780 | 19.499 | 737,689 |
| 2024-09-19 | 19.160 | 19.770 | 19.010 | 19.490 | 19.213 | 496,270 |
| 2024-09-18 | 19.320 | 19.320 | 18.700 | 19.150 | 18.878 | 479,537 |
| 2024-09-13 | 19.860 | 19.880 | 18.880 | 19.060 | 18.790 | 567,140 |
| 2024-09-12 | 19.880 | 20.140 | 19.610 | 19.620 | 19.342 | 407,152 |
| 2024-09-11 | 19.680 | 20.030 | 19.630 | 19.820 | 19.539 | 258,118 |
| 2024-09-10 | 19.960 | 20.180 | 19.330 | 19.930 | 19.647 | 483,968 |
| 2024-09-09 | 19.610 | 20.160 | 19.460 | 19.820 | 19.539 | 497,551 |
| 2024-09-06 | 20.830 | 20.840 | 19.810 | 19.830 | 19.549 | 837,616 |
| 2024-09-05 | 20.720 | 21.100 | 20.620 | 20.820 | 20.525 | 416,792 |
| 2024-09-04 | 20.600 | 21.060 | 20.400 | 20.700 | 20.406 | 536,138 |
| 2024-09-03 | 20.500 | 20.880 | 20.380 | 20.790 | 20.495 | 533,499 |
| 2024-09-02 | 20.920 | 21.240 | 20.410 | 20.470 | 20.179 | 793,900 |
| 2024-08-30 | 20.690 | 21.380 | 20.500 | 21.040 | 20.741 | 1,044,523 |
| 2024-08-29 | 20.090 | 20.780 | 19.810 | 20.600 | 20.308 | 1,137,788 |
| 2024-08-28 | 20.080 | 20.390 | 19.400 | 20.090 | 19.805 | 1,382,270 |
| 2024-08-27 | 21.060 | 21.140 | 20.470 | 20.550 | 20.258 | 840,957 |
| 2024-08-26 | 21.230 | 21.450 | 21.000 | 21.150 | 20.850 | 616,853 |
| 2024-08-23 | 21.790 | 21.790 | 20.920 | 21.100 | 20.801 | 656,742 |
| 2024-08-22 | 21.230 | 21.530 | 20.970 | 21.360 | 21.057 | 646,948 |
| 2024-08-21 | 21.600 | 21.690 | 21.200 | 21.290 | 20.988 | 864,098 |
| 2024-08-20 | 21.810 | 22.030 | 21.310 | 21.600 | 21.293 | 1,247,288 |
| 2024-08-19 | 23.470 | 23.470 | 21.600 | 21.880 | 21.569 | 2,333,650 |
| 2024-08-16 | 23.930 | 24.000 | 23.070 | 23.110 | 22.782 | 1,040,050 |
| 2024-08-15 | 23.510 | 23.880 | 23.160 | 23.490 | 23.157 | 906,384 |
| 2024-08-14 | 24.210 | 24.360 | 23.510 | 23.510 | 23.176 | 675,648 |
| 2024-08-13 | 23.910 | 24.260 | 23.700 | 24.140 | 23.797 | 737,792 |
| 2024-08-12 | 24.680 | 24.800 | 23.790 | 23.950 | 23.610 | 1,520,172 |
| 2024-08-09 | 25.020 | 25.470 | 24.800 | 24.850 | 24.497 | 753,971 |
| 2024-08-08 | 26.020 | 26.080 | 24.890 | 25.000 | 24.645 | 1,391,054 |
| 2024-08-07 | 24.630 | 27.090 | 24.630 | 26.080 | 25.710 | 2,838,045 |
| 2024-08-06 | 24.620 | 25.520 | 24.620 | 25.090 | 24.734 | 922,542 |
| 2024-08-05 | 25.550 | 26.530 | 24.310 | 24.340 | 23.995 | 1,541,731 |
| 2024-08-02 | 25.980 | 27.080 | 25.600 | 25.870 | 25.503 | 1,354,293 |
| 2024-08-01 | 26.250 | 26.860 | 25.980 | 26.210 | 25.838 | 1,241,514 |
| 2024-07-31 | 25.400 | 26.150 | 25.350 | 26.150 | 25.779 | 1,102,222 |
| 2024-07-30 | 26.140 | 26.180 | 25.260 | 25.620 | 25.256 | 957,221 |
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.