Guangzhou Jinzhong Auto Parts Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 22.690 | 23.100 | 22.510 | 23.000 | 22.701 | 2,229,902 |
| 2024-04-30 | 22.830 | 23.170 | 22.190 | 22.370 | 22.079 | 2,155,799 |
| 2024-04-29 | 22.300 | 22.650 | 22.050 | 22.500 | 22.207 | 3,039,295 |
| 2024-04-26 | 21.140 | 21.800 | 21.120 | 21.750 | 21.467 | 2,435,040 |
| 2024-04-25 | 21.820 | 22.130 | 21.120 | 21.320 | 21.043 | 3,229,091 |
| 2024-04-24 | 20.500 | 23.330 | 20.330 | 21.710 | 21.428 | 3,932,729 |
| 2024-04-23 | 19.730 | 20.290 | 19.730 | 20.070 | 19.809 | 1,298,914 |
| 2024-04-22 | 19.680 | 20.010 | 19.000 | 19.720 | 19.463 | 1,274,608 |
| 2024-04-19 | 19.800 | 20.250 | 19.620 | 19.800 | 19.542 | 1,278,282 |
| 2024-04-18 | 20.110 | 20.700 | 19.600 | 20.020 | 19.760 | 1,921,365 |
| 2024-04-17 | 18.480 | 19.900 | 18.430 | 19.900 | 19.641 | 2,801,929 |
| 2024-04-16 | 20.400 | 20.400 | 18.000 | 18.100 | 17.865 | 2,370,256 |
| 2024-04-15 | 21.820 | 21.990 | 19.870 | 20.280 | 20.016 | 2,290,521 |
| 2024-04-12 | 21.870 | 22.320 | 21.650 | 21.700 | 21.418 | 1,128,752 |
| 2024-04-11 | 21.790 | 22.200 | 21.200 | 21.850 | 21.566 | 1,526,200 |
| 2024-04-10 | 22.690 | 23.020 | 21.610 | 21.800 | 21.516 | 1,957,843 |
| 2024-04-09 | 22.380 | 23.070 | 22.380 | 22.710 | 22.415 | 1,914,500 |
| 2024-04-08 | 22.440 | 23.870 | 22.380 | 22.520 | 22.227 | 3,451,440 |
| 2024-04-03 | 25.690 | 26.000 | 22.790 | 23.030 | 22.730 | 4,364,582 |
| 2024-04-02 | 24.070 | 25.070 | 23.500 | 24.470 | 24.152 | 3,327,232 |
| 2024-04-01 | 23.000 | 24.130 | 23.000 | 23.960 | 23.648 | 2,027,454 |
| 2024-03-29 | 22.890 | 23.640 | 22.800 | 23.080 | 22.780 | 954,900 |
| 2024-03-28 | 21.900 | 23.090 | 21.660 | 22.770 | 22.474 | 1,538,300 |
| 2024-03-27 | 23.180 | 23.230 | 22.000 | 22.050 | 21.763 | 1,203,804 |
| 2024-03-26 | 22.640 | 23.330 | 22.580 | 23.150 | 22.849 | 1,489,122 |
| 2024-03-25 | 23.710 | 23.890 | 22.440 | 22.580 | 22.286 | 2,064,905 |
| 2024-03-22 | 24.450 | 24.550 | 23.550 | 23.730 | 23.421 | 1,391,278 |
| 2024-03-21 | 24.640 | 24.800 | 23.830 | 24.390 | 24.073 | 1,589,600 |
| 2024-03-20 | 24.470 | 24.770 | 24.210 | 24.450 | 24.132 | 1,396,678 |
| 2024-03-19 | 24.260 | 24.950 | 24.200 | 24.470 | 24.152 | 1,919,860 |
| 2024-03-18 | 24.200 | 24.550 | 24.030 | 24.350 | 24.033 | 2,040,011 |
| 2024-03-15 | 23.210 | 24.250 | 23.140 | 24.090 | 23.777 | 2,983,395 |
| 2024-03-14 | 23.540 | 23.570 | 22.780 | 23.340 | 23.036 | 1,981,216 |
| 2024-03-13 | 23.550 | 23.630 | 23.150 | 23.300 | 22.997 | 1,826,900 |
| 2024-03-12 | 22.960 | 23.500 | 22.850 | 23.500 | 23.194 | 2,269,965 |
| 2024-03-11 | 22.360 | 23.030 | 22.360 | 22.960 | 22.661 | 1,556,734 |
| 2024-03-08 | 22.580 | 22.580 | 22.100 | 22.520 | 22.227 | 1,343,430 |
| 2024-03-07 | 22.520 | 23.370 | 22.210 | 22.390 | 22.099 | 2,172,973 |
| 2024-03-06 | 22.200 | 22.670 | 22.000 | 22.500 | 22.207 | 1,885,307 |
| 2024-03-05 | 22.020 | 22.780 | 21.810 | 22.280 | 21.990 | 2,063,742 |
| 2024-03-04 | 22.770 | 23.010 | 22.010 | 22.450 | 22.158 | 2,344,039 |
| 2024-03-01 | 22.860 | 23.300 | 22.360 | 23.100 | 22.799 | 2,764,374 |
| 2024-02-29 | 21.230 | 23.550 | 20.920 | 22.990 | 22.691 | 3,759,748 |
| 2024-02-28 | 23.870 | 24.360 | 21.800 | 21.800 | 21.516 | 5,969,793 |
| 2024-02-27 | 22.880 | 25.790 | 22.490 | 24.990 | 24.665 | 6,570,318 |
| 2024-02-26 | 21.580 | 22.460 | 21.280 | 21.860 | 21.576 | 2,731,765 |
| 2024-02-23 | 20.500 | 21.440 | 20.400 | 21.300 | 21.023 | 2,822,552 |
| 2024-02-22 | 19.920 | 20.540 | 19.700 | 20.500 | 20.233 | 3,052,252 |
| 2024-02-21 | 19.440 | 20.840 | 19.160 | 19.870 | 19.611 | 3,145,458 |
| 2024-02-20 | 19.290 | 19.500 | 18.800 | 19.440 | 19.187 | 1,775,215 |
| 2024-02-19 | 19.080 | 19.600 | 18.420 | 19.310 | 19.059 | 2,905,495 |
| 2024-02-08 | 16.990 | 18.940 | 16.610 | 18.790 | 18.546 | 3,415,815 |
| 2024-02-07 | 18.000 | 18.370 | 16.510 | 16.710 | 16.493 | 3,300,938 |
| 2024-02-06 | 17.800 | 18.870 | 16.010 | 18.000 | 17.766 | 3,265,864 |
| 2024-02-05 | 20.210 | 20.230 | 17.310 | 18.100 | 17.865 | 2,996,107 |
| 2024-02-02 | 21.480 | 22.980 | 19.900 | 20.600 | 20.332 | 2,977,794 |
| 2024-02-01 | 22.210 | 22.270 | 21.100 | 21.480 | 21.201 | 2,027,592 |
| 2024-01-31 | 22.240 | 23.500 | 22.010 | 22.040 | 21.753 | 2,852,982 |
| 2024-01-30 | 22.880 | 22.880 | 21.300 | 21.710 | 21.428 | 1,165,786 |
| 2024-01-29 | 23.730 | 23.920 | 22.650 | 22.720 | 22.424 | 1,194,495 |
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.