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
2023-05-08	22.010	22.540	22.000	22.130	21.735	537,115
2023-05-05	22.280	22.280	21.650	21.960	21.568	509,000
2023-05-04	21.920	22.350	21.910	22.180	21.784	526,194
2023-04-28	21.590	22.040	21.580	21.990	21.597	635,675
2023-04-27	21.470	21.880	21.300	21.580	21.195	788,500
2023-04-26	21.060	21.670	21.060	21.470	21.087	675,500
2023-04-25	21.340	21.340	20.520	21.190	20.812	593,100
2023-04-24	21.100	21.530	20.710	21.300	20.920	664,700
2023-04-21	21.670	21.670	20.710	21.060	20.684	747,686
2023-04-20	21.750	21.750	21.070	21.300	20.920	709,400
2023-04-19	21.770	22.030	21.470	21.750	21.362	756,600
2023-04-18	22.340	22.340	21.720	21.800	21.411	547,000
2023-04-17	22.130	22.350	22.110	22.290	21.892	470,500
2023-04-14	22.050	22.260	21.910	22.130	21.735	719,939
2023-04-13	22.220	22.460	22.010	22.060	21.666	609,746
2023-04-12	22.460	22.660	22.000	22.400	22.000	716,600
2023-04-11	22.310	22.740	22.140	22.460	22.059	410,886
2023-04-10	23.010	23.010	22.250	22.490	22.088	1,104,102
2023-04-07	22.850	23.000	22.700	22.760	22.353	613,400
2023-04-06	23.030	23.080	22.620	22.840	22.432	762,747
2023-04-04	23.870	23.870	22.670	22.860	22.452	1,653,785
2023-04-03	24.750	24.750	23.580	23.940	23.512	2,133,607
2023-03-31	24.840	25.700	24.270	25.000	24.553	1,297,235
2023-03-30	24.790	24.960	24.240	24.860	24.416	1,090,405
2023-03-29	24.150	25.260	23.900	24.970	24.524	1,932,635
2023-03-28	24.210	24.210	23.820	24.050	23.620	480,270
2023-03-27	23.850	24.200	23.730	24.150	23.719	702,915
2023-03-24	23.800	24.350	23.750	23.890	23.463	1,054,420
2023-03-23	24.060	24.300	23.610	23.790	23.365	845,886
2023-03-22	24.290	25.430	24.220	24.330	23.895	999,847
2023-03-21	23.980	24.340	23.500	24.300	23.866	1,908,180
2023-03-20	24.560	24.980	23.890	24.940	24.495	1,112,880
2023-03-17	24.890	25.300	24.520	24.610	24.170	679,200
2023-03-16	25.240	25.390	24.700	24.740	24.298	828,600
2023-03-15	25.160	25.480	24.910	24.990	24.544	651,921
2023-03-14	25.220	25.630	24.530	24.980	24.534	1,039,500
2023-03-13	25.260	26.580	25.110	25.420	24.966	1,380,800
2023-03-10	26.000	27.500	25.450	25.780	25.320	1,943,758
2023-03-09	25.610	26.030	25.370	25.770	25.310	1,013,359
2023-03-08	24.880	25.820	24.600	25.710	25.251	1,531,781
2023-03-07	25.200	25.380	24.600	24.600	24.161	910,164
2023-03-06	25.560	25.850	25.150	25.220	24.770	1,101,445
2023-03-03	26.680	26.880	25.700	25.800	25.339	1,964,621
2023-03-02	26.750	28.730	26.590	27.000	26.518	2,579,143
2023-03-01	26.590	26.870	26.330	26.730	26.253	1,150,700
2023-02-28	26.950	27.170	26.010	26.480	26.007	1,075,318
2023-02-27	27.840	28.020	26.550	26.900	26.420	2,236,376
2023-02-24	26.500	28.900	26.300	27.900	27.402	4,031,048
2023-02-23	25.610	26.800	25.520	26.560	26.086	1,468,172
2023-02-22	25.520	26.120	25.510	25.740	25.280	1,046,700
2023-02-21	25.860	26.280	25.590	25.850	25.388	1,073,886
2023-02-20	25.880	27.000	25.780	25.860	25.398	1,323,200
2023-02-17	26.240	26.880	25.700	25.760	25.300	973,089
2023-02-16	27.260	27.680	26.060	26.230	25.762	1,991,290
2023-02-15	26.310	27.750	26.010	27.400	26.911	3,031,450
2023-02-14	25.660	26.650	25.660	26.300	25.830	1,455,554
2023-02-13	25.550	25.900	25.530	25.700	25.241	731,906
2023-02-10	25.680	26.100	25.500	25.650	25.192	929,619
2023-02-09	25.490	26.250	25.280	25.870	25.408	1,602,173
2023-02-08	25.280	25.530	25.200	25.360	24.907	690,860

← NewerPage 15 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.