Guangzhou Jinzhong Auto Parts Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 22.460 | 22.490 | 22.000 | 22.100 | 21.952 | 2,242,947 |
| 2024-07-29 | 22.580 | 22.700 | 22.230 | 22.400 | 22.250 | 2,195,800 |
| 2024-07-26 | 21.990 | 22.570 | 21.950 | 22.330 | 22.180 | 2,769,700 |
| 2024-07-25 | 21.620 | 22.090 | 21.060 | 22.010 | 21.863 | 3,012,400 |
| 2024-07-24 | 22.430 | 22.630 | 21.550 | 21.680 | 21.535 | 6,066,899 |
| 2024-07-23 | 23.470 | 24.090 | 23.090 | 23.180 | 23.025 | 6,368,854 |
| 2024-07-22 | 23.000 | 23.650 | 22.850 | 23.600 | 23.442 | 4,097,300 |
| 2024-07-19 | 23.120 | 23.780 | 23.010 | 23.250 | 23.094 | 5,178,810 |
| 2024-07-18 | 23.000 | 23.960 | 22.730 | 23.620 | 23.462 | 6,586,007 |
| 2024-07-17 | 24.700 | 24.800 | 23.430 | 23.550 | 23.392 | 6,280,149 |
| 2024-07-16 | 25.150 | 25.540 | 24.300 | 24.640 | 24.475 | 8,486,447 |
| 2024-07-15 | 25.500 | 26.420 | 25.310 | 25.550 | 25.379 | 9,859,112 |
| 2024-07-12 | 27.300 | 28.300 | 25.140 | 27.050 | 26.869 | 18,432,245 |
| 2024-07-11 | 23.460 | 26.330 | 22.620 | 26.330 | 26.154 | 15,582,054 |
| 2024-07-10 | 21.360 | 22.630 | 21.330 | 21.940 | 21.793 | 3,520,021 |
| 2024-07-09 | 20.770 | 21.380 | 20.230 | 21.330 | 21.187 | 2,726,751 |
| 2024-07-08 | 21.190 | 21.340 | 20.360 | 20.480 | 20.343 | 2,824,226 |
| 2024-07-05 | 21.450 | 21.630 | 20.700 | 21.190 | 21.048 | 3,821,784 |
| 2024-07-04 | 21.990 | 22.900 | 21.730 | 21.800 | 21.654 | 4,690,441 |
| 2024-07-03 | 22.620 | 23.900 | 22.180 | 22.220 | 22.071 | 7,160,963 |
| 2024-07-02 | 22.170 | 22.680 | 21.950 | 22.270 | 22.121 | 5,569,107 |
| 2024-07-01 | 21.720 | 22.370 | 21.120 | 22.260 | 22.111 | 6,217,295 |
| 2024-06-28 | 21.750 | 22.110 | 21.630 | 21.790 | 21.644 | 5,645,669 |
| 2024-06-27 | 22.520 | 22.880 | 21.900 | 22.180 | 22.031 | 9,049,675 |
| 2024-06-26 | 20.110 | 24.590 | 20.110 | 23.600 | 23.293 | 10,066,224 |
| 2024-06-25 | 20.210 | 22.220 | 20.010 | 20.490 | 20.223 | 3,223,771 |
| 2024-06-24 | 20.800 | 20.900 | 19.520 | 19.530 | 19.276 | 1,513,545 |
| 2024-06-21 | 21.000 | 21.200 | 20.360 | 20.920 | 20.648 | 986,600 |
| 2024-06-20 | 21.880 | 21.950 | 20.830 | 21.030 | 20.756 | 979,200 |
| 2024-06-19 | 21.690 | 21.970 | 21.420 | 21.450 | 21.171 | 1,013,786 |
| 2024-06-18 | 20.810 | 21.790 | 20.720 | 21.730 | 21.447 | 1,335,800 |
| 2024-06-17 | 21.110 | 21.330 | 20.770 | 20.820 | 20.549 | 919,248 |
| 2024-06-14 | 21.220 | 21.220 | 20.610 | 21.120 | 20.845 | 982,086 |
| 2024-06-13 | 21.210 | 21.570 | 20.980 | 21.210 | 20.934 | 1,016,286 |
| 2024-06-12 | 20.610 | 21.260 | 20.610 | 21.210 | 20.934 | 1,124,500 |
| 2024-06-11 | 20.800 | 20.800 | 19.710 | 20.610 | 20.342 | 1,330,000 |
| 2024-06-07 | 20.280 | 20.950 | 20.280 | 20.820 | 20.549 | 2,013,700 |
| 2024-06-06 | 21.570 | 21.800 | 19.690 | 19.910 | 19.651 | 2,020,497 |
| 2024-06-05 | 21.500 | 22.070 | 21.200 | 21.320 | 21.043 | 1,567,600 |
| 2024-06-04 | 21.740 | 22.410 | 21.420 | 21.700 | 21.418 | 1,838,162 |
| 2024-06-03 | 22.980 | 23.010 | 22.050 | 22.340 | 22.049 | 2,298,734 |
| 2024-05-31 | 21.940 | 23.080 | 21.920 | 22.910 | 22.612 | 2,870,262 |
| 2024-05-30 | 22.370 | 23.180 | 21.960 | 22.070 | 21.783 | 2,747,400 |
| 2024-05-29 | 21.500 | 22.220 | 21.430 | 22.020 | 21.734 | 1,302,154 |
| 2024-05-28 | 21.900 | 21.960 | 21.390 | 21.500 | 21.220 | 981,100 |
| 2024-05-27 | 21.580 | 21.900 | 21.220 | 21.860 | 21.576 | 940,580 |
| 2024-05-24 | 21.780 | 21.990 | 21.470 | 21.540 | 21.260 | 976,900 |
| 2024-05-23 | 22.370 | 22.400 | 21.670 | 21.700 | 21.418 | 1,173,100 |
| 2024-05-22 | 22.240 | 22.560 | 22.130 | 22.370 | 22.079 | 973,700 |
| 2024-05-21 | 22.440 | 22.440 | 21.930 | 22.140 | 21.852 | 993,587 |
| 2024-05-20 | 22.670 | 22.670 | 22.340 | 22.460 | 22.168 | 1,075,280 |
| 2024-05-17 | 22.270 | 22.670 | 22.010 | 22.580 | 22.286 | 1,160,700 |
| 2024-05-16 | 22.290 | 22.660 | 22.080 | 22.170 | 21.882 | 1,204,262 |
| 2024-05-15 | 22.700 | 22.770 | 22.230 | 22.260 | 21.970 | 959,885 |
| 2024-05-14 | 22.250 | 22.770 | 22.110 | 22.600 | 22.306 | 1,447,772 |
| 2024-05-13 | 22.540 | 22.540 | 21.900 | 22.120 | 21.832 | 1,248,543 |
| 2024-05-10 | 23.280 | 23.390 | 22.640 | 22.710 | 22.415 | 1,454,200 |
| 2024-05-09 | 23.000 | 23.550 | 23.000 | 23.280 | 22.977 | 1,436,406 |
| 2024-05-08 | 23.590 | 23.810 | 23.120 | 23.120 | 22.819 | 1,887,086 |
| 2024-05-07 | 23.000 | 23.620 | 22.790 | 23.620 | 23.313 | 2,350,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-03 | 0.1500 CNY |
| 2024-06-27 | 0.1500 CNY |
| 2023-05-26 | 0.1200 CNY |
| 2022-06-07 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.