Guangzhou Jinzhong Auto Parts Manufacturing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	23.600	23.990	23.500	23.570	23.263	1,250,600
2024-01-25	23.180	23.730	22.810	23.690	23.382	1,325,100
2024-01-24	22.750	23.400	22.230	23.220	22.918	1,428,500
2024-01-23	22.900	23.070	22.480	22.680	22.385	1,238,186
2024-01-22	24.580	24.880	22.500	22.900	22.602	1,446,103
2024-01-19	25.070	25.210	24.680	24.680	24.359	895,540
2024-01-18	25.150	25.290	24.210	25.170	24.843	1,595,744
2024-01-17	25.910	26.000	25.050	25.050	24.724	1,024,971
2024-01-16	25.770	26.030	25.520	25.990	25.652	1,283,896
2024-01-15	26.590	26.590	26.590	26.590	26.244	0
2024-01-12	26.900	27.230	26.500	26.590	26.244	1,257,100
2024-01-11	26.260	27.150	26.150	27.000	26.649	1,892,596
2024-01-10	26.780	26.780	26.000	26.100	25.760	1,427,866
2024-01-09	26.750	27.140	26.370	26.930	26.580	1,424,696
2024-01-08	26.890	27.170	26.380	26.580	26.234	1,494,466
2024-01-05	28.000	28.000	26.730	27.000	26.649	2,799,233
2024-01-04	27.000	28.400	26.800	28.250	27.882	3,628,196
2024-01-03	27.220	27.420	26.730	27.080	26.728	1,362,700
2024-01-02	27.800	27.830	27.230	27.230	26.876	1,490,684
2023-12-29	26.910	27.590	26.880	27.570	27.211	1,324,184
2023-12-28	26.530	27.180	26.320	27.020	26.668	1,292,820
2023-12-27	26.500	26.760	26.320	26.600	26.254	1,122,186
2023-12-26	27.160	27.160	26.300	26.560	26.214	1,356,000
2023-12-25	27.050	27.270	26.580	27.170	26.816	1,190,201
2023-12-22	27.510	27.680	26.960	27.010	26.659	1,583,855
2023-12-21	27.510	28.150	26.880	27.440	27.083	2,113,573
2023-12-20	27.910	28.500	27.700	27.730	27.369	1,999,800
2023-12-19	27.800	27.920	27.410	27.900	27.537	1,768,642
2023-12-18	28.000	28.400	27.700	27.800	27.438	1,407,131
2023-12-15	28.480	28.630	28.030	28.100	27.734	1,651,977
2023-12-14	28.700	28.890	27.900	28.480	28.109	3,237,500
2023-12-13	29.210	29.210	28.570	28.640	28.267	2,148,547
2023-12-12	28.910	29.200	28.740	29.200	28.820	2,335,580
2023-12-11	28.640	29.060	28.200	28.910	28.534	2,215,195
2023-12-08	29.150	29.290	28.600	28.600	28.228	2,823,774
2023-12-07	30.000	30.120	28.900	29.120	28.741	3,676,477
2023-12-06	31.000	31.280	29.660	29.880	29.491	5,341,718
2023-12-05	31.100	32.220	30.740	30.790	30.389	5,706,392
2023-12-04	31.450	32.090	31.220	31.260	30.853	5,278,197
2023-12-01	31.750	32.850	30.010	31.960	31.544	8,552,372
2023-11-30	33.280	33.580	31.060	31.650	31.238	7,903,037
2023-11-29	33.870	34.910	33.370	34.040	33.597	8,991,109
2023-11-28	32.700	36.010	32.020	35.200	34.742	12,730,574
2023-11-27	30.670	33.490	30.630	32.700	32.275	9,621,767
2023-11-24	31.060	31.870	30.550	30.710	30.310	6,036,476
2023-11-23	28.980	32.000	28.960	31.040	30.636	8,668,935
2023-11-22	29.680	30.090	29.070	29.090	28.712	3,121,631
2023-11-21	30.310	30.910	29.780	29.910	29.521	3,437,749
2023-11-20	30.570	30.580	29.890	30.300	29.906	3,061,544
2023-11-17	29.890	30.510	29.630	30.180	29.787	3,837,202
2023-11-16	30.380	30.610	29.790	29.920	29.531	5,193,116
2023-11-15	28.690	31.000	28.260	30.920	30.518	9,487,988
2023-11-14	28.700	28.900	28.200	28.590	28.218	2,325,364
2023-11-13	28.150	28.590	28.090	28.530	28.159	2,358,027
2023-11-10	28.760	29.110	27.600	28.190	27.823	3,464,957
2023-11-09	27.810	28.820	27.770	28.710	28.336	5,122,576
2023-11-08	29.590	29.830	29.400	29.700	29.314	5,802,213
2023-11-07	29.580	30.000	29.400	29.690	29.304	6,657,697
2023-11-06	28.510	29.150	28.350	29.020	28.642	3,024,375
2023-11-03	27.610	28.700	27.610	28.420	28.050	3,221,432

← NewerPage 12 of 20 · 1,189 trading daysOlder →

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.