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
2023-08-02	26.570	27.120	26.110	26.890	26.540	2,055,751
2023-08-01	27.740	27.740	26.480	26.910	26.560	3,191,501
2023-07-31	28.100	28.720	27.460	27.690	27.330	4,117,430
2023-07-28	27.810	28.400	26.720	28.100	27.734	6,831,997
2023-07-27	26.510	30.200	26.300	28.210	27.843	9,640,798
2023-07-26	25.750	25.950	25.380	25.510	25.178	1,511,603
2023-07-25	25.200	25.850	25.200	25.750	25.415	2,158,923
2023-07-24	25.750	25.750	24.900	24.960	24.635	2,134,771
2023-07-21	25.180	26.380	24.820	25.400	25.070	4,789,293
2023-07-20	29.300	29.300	25.860	26.020	25.681	8,070,895
2023-07-19	27.070	28.100	26.780	28.000	27.636	3,292,171
2023-07-18	27.190	27.740	26.860	27.330	26.974	2,650,269
2023-07-17	27.460	27.820	26.800	26.950	26.599	2,905,900
2023-07-14	28.190	28.280	27.190	27.710	27.349	4,694,862
2023-07-13	29.270	29.400	27.600	27.890	27.527	7,781,137
2023-07-12	29.090	31.130	29.090	29.270	28.889	8,416,883
2023-07-11	29.280	30.690	28.800	29.590	29.205	7,704,743
2023-07-10	28.410	30.700	28.410	29.900	29.511	8,940,781
2023-07-07	28.600	29.340	28.290	28.300	27.932	5,156,965
2023-07-06	27.960	29.680	27.500	28.920	28.544	6,874,865
2023-07-05	28.520	29.240	27.500	28.440	28.070	8,442,844
2023-07-04	26.370	28.480	26.350	28.450	28.080	8,573,612
2023-07-03	26.820	27.290	26.470	26.620	26.274	4,449,514
2023-06-30	27.500	27.570	26.210	26.560	26.214	5,916,484
2023-06-29	25.820	26.900	25.800	26.750	26.402	4,453,403
2023-06-28	25.780	26.310	25.270	26.020	25.681	3,462,890
2023-06-27	25.390	26.190	25.200	25.840	25.504	4,235,954
2023-06-26	26.800	27.240	25.200	25.400	25.070	6,859,167
2023-06-21	26.070	27.600	25.890	27.560	27.201	9,596,607
2023-06-20	25.960	26.190	25.580	25.850	25.514	2,983,650
2023-06-19	26.140	26.400	25.810	25.970	25.632	3,178,345
2023-06-16	26.410	26.660	25.650	26.130	25.790	5,404,332
2023-06-15	26.730	27.240	26.050	26.050	25.711	6,906,186
2023-06-14	28.080	28.400	26.750	26.850	26.501	10,858,497
2023-06-13	28.350	30.600	28.000	28.510	28.139	16,720,361
2023-06-12	23.210	27.790	23.210	27.790	27.428	9,234,349
2023-06-09	22.500	23.700	22.500	23.160	22.859	1,475,886
2023-06-08	22.750	23.150	22.300	22.640	22.345	921,000
2023-06-07	23.010	23.290	22.750	22.850	22.553	781,700
2023-06-06	23.640	23.980	23.050	23.050	22.750	962,076
2023-06-05	23.290	24.090	23.280	23.810	23.500	1,592,100
2023-06-02	22.860	23.390	22.680	23.280	22.977	1,946,607
2023-06-01	22.760	23.520	22.510	22.600	22.306	2,922,975
2023-05-31	24.170	24.390	22.580	22.760	22.464	3,911,233
2023-05-30	24.150	25.500	24.030	24.500	24.181	2,794,356
2023-05-29	25.000	25.210	23.830	24.480	24.161	3,688,260
2023-05-26	24.250	26.450	23.800	25.540	25.208	5,771,284
2023-05-25	23.290	24.580	23.220	24.420	23.984	2,464,858
2023-05-24	23.330	23.700	22.900	23.420	23.002	1,652,056
2023-05-23	22.580	23.530	22.510	23.100	22.687	1,498,117
2023-05-22	22.300	22.620	22.280	22.620	22.216	578,700
2023-05-19	22.560	22.560	22.260	22.390	21.990	327,256
2023-05-18	22.430	22.540	22.280	22.500	22.098	431,154
2023-05-17	22.210	22.490	22.090	22.430	22.029	681,586
2023-05-16	22.290	22.510	21.860	22.200	21.803	723,293
2023-05-15	22.010	22.300	21.950	22.300	21.902	486,000
2023-05-12	22.210	22.410	22.000	22.090	21.695	307,200
2023-05-11	22.420	22.480	22.140	22.250	21.853	360,895
2023-05-10	21.750	22.390	21.750	22.320	21.921	603,486
2023-05-09	22.190	22.390	21.850	21.870	21.479	303,000

← NewerPage 14 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.