NanJing GOVA Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	21.890	22.660	21.220	21.330	21.330	1,864,037
2026-10-21	22.000	22.480	21.400	21.890	21.890	1,879,009
2026-10-20	21.510	22.010	20.810	21.860	21.860	1,845,350
2026-10-19	20.910	21.480	20.320	21.130	21.130	1,672,012
2026-10-16	20.780	21.940	20.640	21.180	21.180	2,461,706
2026-10-15	20.920	21.050	20.220	20.370	20.370	2,051,069
2026-10-14	21.670	21.830	21.180	21.350	21.350	1,238,451
2026-10-13	21.610	21.940	20.690	21.750	21.750	2,268,925
2026-10-12	22.220	22.400	21.600	21.980	21.980	1,646,432
2026-10-09	23.190	23.330	21.370	22.380	22.380	2,805,294
2026-10-08	23.430	24.010	22.680	22.930	22.930	1,392,105
2026-09-30	24.100	24.150	23.360	23.410	23.410	1,079,322
2026-09-29	23.980	24.160	23.710	23.910	23.910	1,183,936
2026-09-28	25.000	25.390	23.500	23.920	23.920	1,971,765
2026-09-24	25.170	25.540	24.800	24.850	24.850	1,764,748
2026-09-23	24.800	25.350	24.710	25.150	25.150	1,667,136
2026-09-22	25.700	25.750	24.880	24.930	24.930	2,555,299
2026-09-21	24.530	25.670	24.450	25.550	25.550	3,153,247
2026-09-18	23.280	25.310	23.280	24.530	24.530	3,506,491
2026-09-17	23.620	23.940	22.920	23.280	23.280	2,253,825
2026-09-16	22.690	24.160	22.450	23.720	23.720	2,981,242
2026-09-15	22.460	22.880	22.380	22.570	22.570	1,214,993
2026-09-14	22.600	23.080	22.420	22.730	22.730	1,384,781
2026-09-11	22.810	23.040	22.110	22.730	22.730	2,243,429
2026-09-10	23.770	23.770	23.030	23.050	23.050	1,283,425
2026-09-09	23.640	24.100	23.390	23.540	23.540	1,937,189
2026-09-08	23.950	24.330	23.770	23.870	23.870	1,384,921
2026-09-07	23.650	24.170	23.520	23.940	23.940	1,690,341
2026-09-04	23.900	24.490	23.400	23.600	23.600	2,096,788
2026-09-03	23.910	24.190	23.500	23.680	23.680	1,263,234
2026-09-02	23.790	24.050	23.300	23.800	23.800	2,569,316
2026-09-01	23.880	24.430	23.810	23.870	23.870	2,908,486
2026-08-31	23.790	24.510	23.600	24.120	24.120	3,204,989
2026-08-28	24.310	25.120	24.230	24.250	24.250	2,520,790
2026-08-27	23.400	25.000	23.400	24.430	24.430	3,879,919
2026-08-26	25.110	25.530	24.760	24.890	24.890	1,395,342
2026-08-25	24.510	25.400	24.020	25.270	25.270	1,568,779
2026-08-24	25.500	25.850	24.320	24.780	24.780	2,083,279
2026-08-21	25.700	26.180	25.340	25.570	25.570	1,985,112
2026-08-20	26.910	27.000	25.730	25.930	25.930	3,406,880
2026-08-19	30.300	30.410	26.020	26.500	26.500	7,181,228
2026-08-18	29.000	29.650	28.610	29.250	29.250	3,218,688
2026-08-17	27.620	29.330	27.030	29.300	29.300	4,882,932
2026-08-14	26.860	27.300	26.550	27.200	27.200	1,888,442
2026-08-13	27.080	28.370	26.720	26.790	26.790	2,853,504
2026-08-12	26.160	27.150	26.160	27.050	27.050	2,685,943
2026-08-11	27.000	27.000	26.000	26.340	26.340	4,391,085
2026-08-10	28.200	28.600	27.010	28.270	28.270	3,477,136
2026-08-07	26.410	27.650	26.300	27.530	27.530	3,441,843
2026-08-06	26.000	26.990	25.800	26.390	26.390	3,440,091
2026-08-05	24.960	26.260	24.900	26.200	26.200	2,675,506
2026-08-04	24.500	25.300	24.210	25.170	25.170	1,833,717
2026-08-03	23.580	24.360	23.490	24.320	24.320	2,162,619
2026-07-31	23.130	24.080	23.060	23.480	23.480	2,647,272
2026-07-30	23.440	23.490	22.310	22.540	22.540	2,292,539
2026-07-29	23.090	23.460	22.400	23.360	23.360	2,123,201
2026-07-28	23.400	23.730	22.900	23.070	23.070	2,359,528
2026-07-27	22.250	23.560	22.250	23.500	23.500	2,559,706
2026-07-24	23.000	23.240	22.340	22.340	22.340	1,966,388
2026-07-23	23.050	23.630	22.950	23.270	23.270	2,309,589

Page 1 of 5 · 243 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.