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
2022-11-07	24.190	24.360	23.780	24.230	23.797	1,016,443
2022-11-04	23.840	24.390	23.710	24.060	23.630	933,700
2022-11-03	23.700	23.970	23.500	23.850	23.424	945,446
2022-11-02	23.400	23.830	23.200	23.770	23.345	1,439,700
2022-11-01	23.160	23.680	22.890	23.570	23.149	735,800
2022-10-31	21.720	23.160	21.720	23.140	22.727	1,077,986
2022-10-28	23.470	23.470	21.560	22.000	21.607	1,104,220
2022-10-27	24.000	24.250	23.220	23.280	22.864	1,545,300
2022-10-26	22.350	23.060	22.350	23.060	22.648	908,170
2022-10-25	22.440	22.520	21.300	22.470	22.069	814,461
2022-10-24	22.160	22.750	21.940	22.010	21.617	768,947
2022-10-21	22.090	22.370	21.900	21.900	21.509	427,186
2022-10-20	22.500	22.750	22.010	22.040	21.646	700,783
2022-10-19	22.950	22.950	22.400	22.500	22.098	514,416
2022-10-18	23.140	23.360	22.800	22.810	22.403	662,175
2022-10-17	22.690	23.110	22.390	22.930	22.520	493,516
2022-10-14	22.000	22.840	22.000	22.700	22.295	871,160
2022-10-13	22.080	22.430	21.720	22.130	21.735	553,800
2022-10-12	21.190	21.880	20.720	21.870	21.479	730,765
2022-10-11	21.120	21.430	20.680	21.070	20.694	447,786
2022-10-10	21.900	21.910	20.740	20.750	20.379	686,056
2022-09-30	22.900	23.170	21.500	21.590	21.204	908,562
2022-09-29	23.250	23.590	22.710	22.880	22.471	742,236
2022-09-28	24.290	24.560	23.100	23.160	22.746	1,474,654
2022-09-27	26.190	26.580	24.370	24.900	24.455	1,906,534
2022-09-26	24.390	25.290	24.070	25.280	24.828	1,904,184
2022-09-23	24.220	25.210	23.610	24.780	24.337	2,396,549
2022-09-22	23.590	24.690	23.340	24.250	23.817	1,197,278
2022-09-21	23.950	23.950	23.430	23.740	23.316	478,500
2022-09-20	23.190	24.240	23.010	23.860	23.434	851,803
2022-09-19	23.140	23.270	22.710	23.010	22.599	480,800
2022-09-16	23.900	24.240	23.050	23.110	22.697	738,652
2022-09-15	25.250	25.260	23.800	23.900	23.473	1,076,744
2022-09-14	24.980	25.390	24.740	25.030	24.583	681,786
2022-09-13	25.490	25.770	25.350	25.530	25.074	611,610
2022-09-09	25.570	25.570	24.680	25.280	24.828	624,927
2022-09-08	25.820	26.200	25.270	25.350	24.897	914,502
2022-09-07	25.400	26.150	25.310	25.960	25.496	1,027,046
2022-09-06	25.390	25.670	25.140	25.620	25.162	780,891
2022-09-05	26.180	26.180	25.240	25.500	25.045	924,647
2022-09-02	24.860	25.350	24.840	25.350	24.897	875,953
2022-09-01	24.680	24.910	24.440	24.820	24.377	714,400
2022-08-31	25.550	25.790	24.450	24.690	24.249	1,448,415
2022-08-30	24.930	26.530	24.770	25.880	25.418	2,213,183
2022-08-29	24.500	24.880	24.300	24.860	24.416	709,299
2022-08-26	24.930	25.180	24.630	24.740	24.298	853,146
2022-08-25	25.300	25.390	24.420	24.850	24.406	1,135,320
2022-08-24	26.940	27.120	25.010	25.130	24.681	2,518,418
2022-08-23	27.650	27.940	26.610	26.950	26.469	2,043,652
2022-08-22	27.770	27.880	26.680	27.800	27.303	1,426,958
2022-08-19	29.570	29.570	27.600	27.630	27.136	2,645,590
2022-08-18	29.100	29.760	28.830	29.570	29.042	1,649,491
2022-08-17	30.130	30.870	29.120	29.180	28.659	2,207,470
2022-08-16	29.160	29.930	29.060	29.690	29.160	1,795,878
2022-08-15	28.820	29.300	28.550	29.230	28.708	1,101,254
2022-08-12	29.500	29.860	28.820	29.000	28.482	2,300,615
2022-08-11	31.920	32.080	29.330	29.830	29.297	3,471,295
2022-08-10	29.700	30.200	29.230	30.200	29.661	1,543,098
2022-08-09	30.550	31.490	29.750	29.940	29.405	2,024,822
2022-08-08	28.880	30.670	28.300	30.600	30.053	2,827,930

← NewerPage 17 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.