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
2023-11-02	28.200	28.380	27.500	27.530	27.172	3,122,300
2023-11-01	28.080	28.700	27.910	28.300	27.932	3,320,009
2023-10-31	29.800	29.900	27.890	28.230	27.863	5,141,566
2023-10-30	30.190	30.380	28.700	29.590	29.205	6,263,909
2023-10-27	30.390	32.000	30.050	30.190	29.797	11,064,711
2023-10-26	29.120	30.520	28.380	30.500	30.103	7,555,070
2023-10-25	28.510	29.320	28.510	29.100	28.721	5,202,436
2023-10-24	26.990	31.550	26.990	29.430	29.047	7,181,028
2023-10-23	28.000	29.900	26.640	27.100	26.747	5,136,200
2023-10-20	29.140	31.630	28.190	28.550	28.179	6,508,171
2023-10-19	28.810	30.130	27.020	29.820	29.432	6,197,768
2023-10-18	27.940	29.450	27.700	28.970	28.593	4,289,737
2023-10-17	28.000	28.300	27.660	28.120	27.754	1,660,916
2023-10-16	28.660	28.880	28.020	28.200	27.833	1,900,447
2023-10-13	28.300	29.100	28.050	28.660	28.287	2,675,616
2023-10-12	28.500	28.710	27.920	28.400	28.030	2,006,500
2023-10-11	29.000	29.100	28.110	28.420	28.050	2,152,298
2023-10-10	29.500	29.520	28.450	28.960	28.583	3,048,274
2023-10-09	28.880	30.000	28.300	29.640	29.254	4,807,479
2023-09-28	27.320	29.080	27.320	28.300	27.932	3,520,294
2023-09-27	27.240	27.670	26.980	26.990	26.639	1,220,100
2023-09-26	27.330	27.650	27.010	27.300	26.945	855,300
2023-09-25	27.370	27.660	27.060	27.460	27.103	1,327,742
2023-09-22	26.650	27.600	26.650	27.380	27.024	1,732,080
2023-09-21	27.380	27.550	26.600	26.960	26.609	1,615,496
2023-09-20	27.890	28.170	27.370	27.380	27.024	1,636,786
2023-09-19	28.070	28.450	27.350	27.960	27.596	2,355,300
2023-09-18	27.060	28.540	27.060	28.050	27.685	3,256,412
2023-09-15	27.170	27.460	26.900	27.030	26.678	1,277,486
2023-09-14	27.760	27.950	27.010	27.190	26.836	1,216,264
2023-09-13	28.170	28.260	27.450	27.760	27.399	2,007,586
2023-09-12	28.200	28.760	27.920	28.310	27.942	2,969,300
2023-09-11	27.060	28.300	26.790	28.000	27.636	2,547,124
2023-09-08	27.150	27.290	26.910	27.050	26.698	1,141,800
2023-09-07	27.650	27.700	26.890	27.020	26.668	1,235,806
2023-09-06	27.860	28.210	27.500	27.590	27.231	1,535,200
2023-09-05	27.900	28.320	27.760	27.870	27.507	1,280,800
2023-09-04	28.310	28.550	27.510	28.100	27.734	2,098,605
2023-09-01	27.740	28.390	27.320	28.290	27.922	2,480,600
2023-08-31	27.400	28.140	27.260	27.680	27.320	2,900,794
2023-08-30	26.880	28.000	26.780	27.410	27.053	5,054,945
2023-08-29	24.000	25.990	24.000	25.960	25.622	2,298,200
2023-08-28	25.200	25.470	24.120	24.270	23.954	1,240,300
2023-08-25	24.330	24.830	23.910	24.090	23.777	1,405,486
2023-08-24	25.290	25.390	24.540	24.600	24.280	1,563,900
2023-08-23	25.660	25.990	25.070	25.280	24.951	1,238,247
2023-08-22	25.350	26.180	24.730	25.560	25.227	1,572,500
2023-08-21	25.450	25.850	25.090	25.210	24.882	1,075,400
2023-08-18	25.100	26.110	25.100	25.440	25.109	1,951,100
2023-08-17	24.410	25.480	24.380	25.200	24.872	1,456,234
2023-08-16	24.870	24.870	24.420	24.470	24.152	1,003,147
2023-08-15	25.290	25.360	24.800	24.970	24.645	1,126,233
2023-08-14	25.160	25.470	24.760	25.350	25.020	1,074,800
2023-08-11	25.850	26.180	25.250	25.260	24.931	1,516,906
2023-08-10	26.280	26.490	25.500	25.590	25.257	2,298,600
2023-08-09	26.680	26.680	25.890	26.450	26.106	3,406,992
2023-08-08	26.300	27.600	25.920	27.160	26.807	5,251,624
2023-08-07	26.190	26.480	25.850	26.120	25.780	1,481,286
2023-08-04	26.630	26.680	26.070	26.110	25.770	1,757,013
2023-08-03	26.750	26.940	26.300	26.590	26.244	1,502,447

← NewerPage 13 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.