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
2023-02-07	25.270	25.630	25.100	25.390	24.937	1,065,307
2023-02-06	25.180	25.580	24.980	25.280	24.828	1,079,686
2023-02-03	25.190	25.390	24.840	25.100	24.652	1,427,076
2023-02-02	25.100	25.600	24.810	25.450	24.995	2,180,752
2023-02-01	25.390	25.650	25.010	25.340	24.887	1,661,991
2023-01-31	25.240	25.800	24.920	25.390	24.937	2,454,385
2023-01-30	24.000	25.830	23.900	25.380	24.927	4,017,920
2023-01-20	24.000	24.070	23.460	23.590	23.169	1,293,785
2023-01-19	23.420	24.270	23.150	24.090	23.660	3,096,683
2023-01-18	22.600	24.970	22.600	23.860	23.434	4,823,869
2023-01-17	22.420	22.580	22.260	22.300	21.902	396,400
2023-01-16	22.230	22.470	22.090	22.420	22.020	688,239
2023-01-13	22.490	22.490	22.060	22.290	21.892	601,532
2023-01-12	22.020	22.580	22.020	22.130	21.735	835,990
2023-01-11	22.520	22.720	21.980	21.990	21.597	1,410,159
2023-01-10	23.000	23.800	22.630	22.710	22.304	2,241,976
2023-01-09	21.900	22.570	21.830	22.450	22.049	764,000
2023-01-06	21.750	22.160	21.750	21.930	21.538	517,147
2023-01-05	21.700	22.020	21.630	21.960	21.568	686,317
2023-01-04	21.370	21.810	21.370	21.680	21.293	483,830
2023-01-03	21.030	21.550	20.940	21.480	21.096	576,558
2022-12-30	20.690	21.150	20.690	20.940	20.566	349,924
2022-12-29	21.050	21.290	20.690	20.690	20.320	352,148
2022-12-28	21.590	21.590	20.870	20.990	20.615	533,574
2022-12-27	21.590	21.710	21.310	21.530	21.145	451,600
2022-12-26	20.990	21.600	20.920	21.550	21.165	659,403
2022-12-23	21.210	21.340	20.780	20.900	20.527	444,734
2022-12-22	21.620	21.850	21.180	21.210	20.831	618,956
2022-12-21	21.940	21.980	21.420	21.530	21.145	460,200
2022-12-20	21.780	22.100	21.440	21.970	21.578	571,146
2022-12-19	22.330	22.430	21.610	21.710	21.322	716,000
2022-12-16	22.600	22.740	22.230	22.300	21.902	494,186
2022-12-15	22.450	22.770	22.380	22.690	22.285	499,600
2022-12-14	22.400	22.720	22.380	22.380	21.980	484,000
2022-12-13	23.170	23.350	22.400	22.400	22.000	939,856
2022-12-12	23.000	23.270	22.840	23.160	22.746	479,658
2022-12-09	23.170	23.250	22.850	22.910	22.501	436,921
2022-12-08	23.200	23.300	23.010	23.100	22.687	454,900
2022-12-07	23.360	23.680	23.200	23.230	22.815	712,200
2022-12-06	23.740	23.870	23.330	23.400	22.982	665,146
2022-12-05	23.490	23.710	23.400	23.710	23.287	645,474
2022-12-02	23.300	23.660	23.280	23.470	23.051	732,511
2022-12-01	24.150	24.250	23.360	23.490	23.070	1,003,047
2022-11-30	23.470	23.850	23.330	23.730	23.306	960,930
2022-11-29	23.280	23.630	23.260	23.420	23.002	697,599
2022-11-28	23.070	23.250	22.710	23.250	22.835	460,372
2022-11-25	23.550	23.550	23.000	23.070	22.658	726,551
2022-11-24	23.610	23.750	23.260	23.410	22.992	708,974
2022-11-23	23.570	23.610	22.830	23.270	22.854	1,080,904
2022-11-22	24.400	24.450	23.600	23.620	23.198	942,147
2022-11-21	24.000	24.360	23.660	24.320	23.886	873,618
2022-11-18	24.700	24.950	24.010	24.020	23.591	1,341,474
2022-11-17	24.610	24.950	24.240	24.750	24.308	1,183,564
2022-11-16	24.890	25.170	24.500	24.610	24.170	1,190,800
2022-11-15	24.430	25.020	24.040	24.960	24.514	1,567,416
2022-11-14	25.000	25.170	24.170	24.420	23.984	1,927,881
2022-11-11	25.560	25.820	24.790	24.880	24.436	2,456,964
2022-11-10	25.890	25.890	25.180	25.270	24.819	3,024,257
2022-11-09	25.680	26.500	25.130	26.500	26.027	5,415,614
2022-11-08	25.150	28.870	24.800	26.700	26.223	6,838,803

← NewerPage 16 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.