NanJing GOVA Technology Co., Ltd. (688539.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 26.52 | 26.85 | 25.31 | 25.78 | 25.78 | 1,254,151 |
| 28 Jun 2024 | 26.46 | 27.52 | 26.36 | 26.91 | 26.91 | 1,255,876 |
| 27 Jun 2024 | 27.36 | 27.54 | 26.67 | 26.69 | 26.69 | 972,273 |
| 26 Jun 2024 | 27.47 | 27.85 | 27.00 | 27.62 | 27.62 | 1,165,899 |
| 25 Jun 2024 | 27.25 | 27.80 | 26.88 | 27.22 | 27.22 | 1,168,916 |
| 24 Jun 2024 | 29.50 | 29.57 | 26.97 | 27.10 | 27.10 | 1,617,351 |
| 21 Jun 2024 | 29.07 | 29.35 | 28.68 | 29.26 | 29.26 | 876,950 |
| 20 Jun 2024 | 29.68 | 30.09 | 29.13 | 29.28 | 29.28 | 1,064,844 |
| 20 Jun 2024 | 0.4 Dividend | |||||
| 20 Jun 2024 | 1.4:1 Stock split | |||||
| 19 Jun 2024 | 30.44 | 30.71 | 29.62 | 29.84 | 29.44 | 1,691,555 |
| 18 Jun 2024 | 30.57 | 31.14 | 30.36 | 30.69 | 30.27 | 1,313,554 |
| 17 Jun 2024 | 30.43 | 31.11 | 30.19 | 30.50 | 30.09 | 1,104,625 |
| 14 Jun 2024 | 31.43 | 31.43 | 30.41 | 30.61 | 30.20 | 1,762,104 |
| 13 Jun 2024 | 30.71 | 31.91 | 30.40 | 31.43 | 31.01 | 2,841,265 |
| 12 Jun 2024 | 30.51 | 31.13 | 30.30 | 30.45 | 30.04 | 1,495,001 |
| 11 Jun 2024 | 30.32 | 30.71 | 29.40 | 30.71 | 30.30 | 1,365,490 |
| 07 Jun 2024 | 30.06 | 30.47 | 29.59 | 30.07 | 29.67 | 1,407,740 |
| 06 Jun 2024 | 30.43 | 30.71 | 29.75 | 29.99 | 29.59 | 1,613,375 |
| 05 Jun 2024 | 30.66 | 31.39 | 30.30 | 30.31 | 29.90 | 1,464,911 |
| 04 Jun 2024 | 31.69 | 31.78 | 30.20 | 30.96 | 30.55 | 2,882,884 |
| 03 Jun 2024 | 32.86 | 32.86 | 31.34 | 31.88 | 31.45 | 3,219,158 |
| 31 May 2024 | 31.89 | 33.99 | 31.43 | 32.49 | 32.05 | 4,399,045 |
| 30 May 2024 | 29.71 | 32.29 | 29.38 | 31.91 | 31.49 | 4,301,997 |
| 29 May 2024 | 30.00 | 30.97 | 29.58 | 29.86 | 29.46 | 2,534,708 |
| 28 May 2024 | 29.06 | 29.99 | 28.81 | 29.29 | 28.89 | 1,374,098 |
| 27 May 2024 | 28.64 | 29.08 | 27.86 | 29.07 | 28.68 | 981,260 |
| 24 May 2024 | 28.49 | 29.34 | 28.30 | 28.66 | 28.27 | 1,200,959 |
| 23 May 2024 | 28.64 | 29.11 | 28.29 | 28.51 | 28.12 | 983,939 |
| 22 May 2024 | 28.68 | 28.81 | 28.33 | 28.70 | 28.32 | 645,233 |
| 21 May 2024 | 28.89 | 29.03 | 28.26 | 28.66 | 28.28 | 554,342 |
| 20 May 2024 | 28.55 | 28.97 | 28.23 | 28.72 | 28.34 | 859,982 |
| 17 May 2024 | 27.74 | 28.57 | 27.45 | 28.55 | 28.17 | 809,051 |
| 16 May 2024 | 28.26 | 28.39 | 27.51 | 27.75 | 27.38 | 1,108,962 |
| 15 May 2024 | 28.86 | 29.14 | 28.01 | 28.04 | 27.66 | 978,815 |
| 14 May 2024 | 29.07 | 29.32 | 28.57 | 28.79 | 28.40 | 1,030,992 |
| 13 May 2024 | 29.22 | 29.64 | 28.64 | 28.93 | 28.54 | 937,623 |
| 10 May 2024 | 30.07 | 30.29 | 29.15 | 29.54 | 29.14 | 1,095,131 |
| 09 May 2024 | 30.04 | 30.21 | 29.64 | 30.14 | 29.74 | 1,226,698 |
| 08 May 2024 | 30.34 | 30.63 | 29.41 | 30.00 | 29.60 | 1,569,314 |
| 07 May 2024 | 28.71 | 30.56 | 28.64 | 30.25 | 29.84 | 1,985,307 |
| 06 May 2024 | 28.57 | 28.95 | 28.36 | 28.61 | 28.22 | 1,327,375 |
| 30 Apr 2024 | 28.92 | 28.92 | 28.02 | 28.26 | 27.89 | 855,642 |
| 29 Apr 2024 | 26.49 | 28.69 | 26.49 | 28.63 | 28.24 | 1,833,798 |
| 26 Apr 2024 | 25.93 | 26.42 | 25.68 | 26.19 | 25.83 | 792,747 |
| 25 Apr 2024 | 25.99 | 25.99 | 25.49 | 25.71 | 25.37 | 312,890 |
| 24 Apr 2024 | 25.39 | 25.96 | 25.13 | 25.79 | 25.44 | 405,056 |
| 23 Apr 2024 | 25.44 | 25.69 | 25.20 | 25.21 | 24.87 | 325,927 |
| 22 Apr 2024 | 25.86 | 26.30 | 25.28 | 25.43 | 25.09 | 419,503 |
| 19 Apr 2024 | 25.29 | 26.04 | 24.85 | 25.74 | 25.39 | 546,980 |
| 18 Apr 2024 | 24.41 | 25.79 | 24.26 | 25.29 | 24.95 | 556,178 |
| 17 Apr 2024 | 24.36 | 24.76 | 23.64 | 24.41 | 24.09 | 517,708 |
| 16 Apr 2024 | 24.36 | 24.59 | 23.29 | 23.69 | 23.38 | 515,877 |
| 15 Apr 2024 | 24.79 | 25.18 | 24.39 | 24.67 | 24.34 | 223,788 |
| 12 Apr 2024 | 25.13 | 25.35 | 24.79 | 24.95 | 24.62 | 269,878 |
| 11 Apr 2024 | 24.96 | 25.42 | 24.95 | 25.24 | 24.90 | 300,091 |
| 10 Apr 2024 | 25.04 | 25.46 | 24.68 | 25.06 | 24.72 | 479,309 |
| 09 Apr 2024 | 25.39 | 25.71 | 24.99 | 25.37 | 25.03 | 372,548 |
| 08 Apr 2024 | 25.71 | 26.15 | 25.44 | 25.46 | 25.12 | 262,336 |
| 03 Apr 2024 | 26.07 | 26.20 | 25.71 | 25.71 | 25.37 | 357,581 |
| 02 Apr 2024 | 26.44 | 26.68 | 26.01 | 26.07 | 25.72 | 641,085 |
| 01 Apr 2024 | 26.71 | 26.96 | 26.32 | 26.59 | 26.24 | 839,203 |
| 29 Mar 2024 | 26.41 | 26.64 | 26.19 | 26.70 | 26.34 | 150,025 |
| 28 Mar 2024 | 25.96 | 26.99 | 25.66 | 26.49 | 26.13 | 628,936 |
| 27 Mar 2024 | 26.50 | 27.07 | 25.69 | 25.69 | 25.35 | 497,473 |
| 26 Mar 2024 | 26.49 | 27.13 | 26.21 | 26.61 | 26.25 | 410,530 |
| 25 Mar 2024 | 27.80 | 27.89 | 26.66 | 26.66 | 26.31 | 693,081 |
| 22 Mar 2024 | 29.00 | 29.00 | 27.86 | 27.94 | 27.57 | 685,480 |
| 21 Mar 2024 | 28.94 | 29.15 | 28.50 | 28.96 | 28.58 | 557,961 |
| 20 Mar 2024 | 28.93 | 29.64 | 28.61 | 28.93 | 28.54 | 556,221 |
| 19 Mar 2024 | 28.66 | 29.48 | 28.37 | 29.14 | 28.75 | 838,108 |
| 18 Mar 2024 | 28.23 | 28.70 | 27.86 | 28.66 | 28.27 | 811,613 |
| 15 Mar 2024 | 27.66 | 28.29 | 27.29 | 28.24 | 27.86 | 676,698 |
| 14 Mar 2024 | 28.04 | 28.49 | 27.14 | 27.75 | 27.38 | 708,127 |
| 13 Mar 2024 | 27.19 | 28.49 | 27.11 | 28.41 | 28.03 | 1,526,970 |
| 12 Mar 2024 | 27.43 | 28.06 | 27.10 | 27.19 | 26.83 | 1,075,254 |
| 11 Mar 2024 | 27.50 | 27.70 | 27.14 | 27.46 | 27.10 | 362,658 |
| 08 Mar 2024 | 26.81 | 27.71 | 26.66 | 27.49 | 27.12 | 490,536 |
| 07 Mar 2024 | 27.50 | 27.94 | 26.79 | 26.80 | 26.44 | 390,905 |
| 06 Mar 2024 | 26.84 | 27.63 | 26.72 | 27.39 | 27.03 | 521,654 |
| 05 Mar 2024 | 27.80 | 27.86 | 27.09 | 27.09 | 26.73 | 804,619 |
| 04 Mar 2024 | 27.74 | 28.22 | 26.74 | 28.09 | 27.72 | 803,038 |
| 01 Mar 2024 | 26.64 | 28.40 | 26.64 | 27.87 | 27.50 | 1,059,668 |
| 29 Feb 2024 | 25.50 | 27.06 | 25.40 | 26.60 | 26.24 | 650,837 |
| 28 Feb 2024 | 27.80 | 28.33 | 25.71 | 25.75 | 25.40 | 1,013,986 |
| 27 Feb 2024 | 27.29 | 27.95 | 26.95 | 27.79 | 27.41 | 919,783 |
| 26 Feb 2024 | 26.39 | 28.72 | 26.39 | 27.71 | 27.34 | 1,319,614 |
| 23 Feb 2024 | 25.70 | 26.39 | 25.27 | 26.19 | 25.84 | 651,424 |
| 22 Feb 2024 | 25.22 | 26.00 | 25.22 | 25.70 | 25.36 | 422,914 |
| 21 Feb 2024 | 23.98 | 25.76 | 23.94 | 25.62 | 25.28 | 724,746 |
| 20 Feb 2024 | 24.57 | 24.77 | 24.19 | 24.50 | 24.17 | 557,604 |
| 19 Feb 2024 | 24.23 | 26.04 | 24.23 | 24.86 | 24.52 | 710,256 |
| 08 Feb 2024 | 22.29 | 24.32 | 22.22 | 24.16 | 23.84 | 763,380 |
| 07 Feb 2024 | 22.25 | 23.48 | 21.84 | 22.36 | 22.06 | 955,036 |
| 06 Feb 2024 | 22.57 | 23.74 | 21.05 | 22.58 | 22.28 | 1,467,389 |
| 05 Feb 2024 | 25.69 | 25.69 | 22.85 | 22.92 | 22.61 | 1,065,181 |
| 02 Feb 2024 | 27.61 | 27.82 | 24.16 | 26.16 | 25.81 | 1,157,056 |
| 01 Feb 2024 | 27.14 | 28.00 | 26.54 | 27.57 | 27.20 | 427,519 |
| 31 Jan 2024 | 27.61 | 27.92 | 26.97 | 27.14 | 26.78 | 627,942 |
| 30 Jan 2024 | 28.36 | 28.79 | 27.83 | 27.86 | 27.48 | 610,978 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.