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
2022-08-05	30.100	30.620	28.280	28.800	28.286	3,031,632
2022-08-04	30.310	30.590	29.250	29.900	29.366	2,581,879
2022-08-03	29.110	32.150	29.110	29.960	29.425	3,731,475
2022-08-02	30.500	31.170	29.260	29.280	28.757	2,796,905
2022-08-01	31.850	32.660	30.980	31.580	31.016	1,836,336
2022-07-29	32.000	32.390	31.360	31.540	30.977	2,121,154
2022-07-28	31.570	32.880	31.560	32.340	31.762	3,147,253
2022-07-27	30.200	31.990	30.200	31.560	30.996	2,951,383
2022-07-26	29.830	30.840	29.130	30.570	30.024	2,262,202
2022-07-25	31.700	32.630	29.830	29.830	29.297	2,726,558
2022-07-22	30.790	31.460	30.370	31.330	30.770	2,264,753
2022-07-21	31.030	31.460	30.030	31.000	30.446	3,082,161
2022-07-20	32.390	32.800	30.720	31.430	30.869	4,896,858
2022-07-19	30.900	33.710	30.500	32.810	32.224	7,575,242
2022-07-18	30.880	31.800	30.230	30.940	30.387	4,829,580
2022-07-15	29.160	31.410	29.050	30.810	30.260	5,496,849
2022-07-14	29.700	29.850	29.100	29.360	28.836	2,481,570
2022-07-13	27.550	30.000	27.400	29.380	28.855	3,669,925
2022-07-12	28.660	28.800	27.500	27.800	27.303	2,013,319
2022-07-11	27.240	29.450	26.580	29.230	28.708	4,094,813
2022-07-08	28.340	28.520	27.310	27.390	26.901	1,846,323
2022-07-07	28.550	28.890	27.950	28.160	27.657	2,395,451
2022-07-06	27.110	28.970	26.630	28.870	28.354	3,431,717
2022-07-05	27.270	28.150	26.800	27.100	26.616	1,726,938
2022-07-04	27.680	27.680	26.800	27.260	26.773	1,629,610
2022-07-01	28.090	28.090	27.110	27.870	27.372	1,860,351
2022-06-30	28.610	29.280	27.630	27.770	27.274	3,072,743
2022-06-29	30.790	30.950	28.440	28.590	28.079	4,889,645
2022-06-28	29.880	31.600	29.000	31.250	30.692	4,916,997
2022-06-27	29.720	30.470	29.210	30.390	29.847	3,576,166
2022-06-24	30.060	30.500	29.230	29.970	29.435	4,000,734
2022-06-23	29.030	30.950	28.820	30.280	29.739	6,383,205
2022-06-22	28.950	30.830	28.950	29.310	28.786	5,539,478
2022-06-21	29.440	29.770	28.600	28.840	28.325	2,973,701
2022-06-20	29.250	29.600	28.870	29.440	28.914	3,523,561
2022-06-17	28.590	29.660	27.990	29.330	28.806	4,316,189
2022-06-16	28.780	29.390	28.610	29.110	28.590	3,914,002
2022-06-15	29.000	30.060	28.710	28.770	28.256	6,411,005
2022-06-14	31.100	31.960	28.810	30.330	29.788	11,166,360
2022-06-13	25.600	29.980	25.020	29.980	29.445	3,592,178
2022-06-10	23.860	25.100	23.810	24.980	24.534	1,983,366
2022-06-09	25.390	25.390	23.830	23.860	23.434	2,027,731
2022-06-08	25.460	25.910	24.650	25.420	24.966	2,005,550
2022-06-07	26.990	27.080	25.320	25.470	25.015	2,713,623
2022-06-06	26.690	27.100	26.480	27.090	26.508	2,678,531
2022-06-02	25.570	26.850	25.290	26.690	26.117	2,944,594
2022-06-01	25.260	26.390	25.250	25.570	25.021	2,468,258
2022-05-31	26.260	26.350	25.230	25.250	24.707	1,838,768
2022-05-30	26.110	26.680	25.560	25.950	25.392	1,755,486
2022-05-27	25.700	27.230	25.590	26.280	25.715	2,862,820
2022-05-26	25.980	26.160	25.140	25.500	24.952	2,421,939
2022-05-25	25.850	26.700	24.880	26.170	25.608	3,597,597
2022-05-24	28.270	28.980	25.940	26.170	25.608	5,078,420
2022-05-23	28.280	28.560	27.400	28.270	27.663	3,312,589
2022-05-20	28.260	28.400	27.500	28.000	27.398	3,048,487
2022-05-19	27.370	28.520	27.060	28.400	27.790	4,169,303
2022-05-18	27.610	28.490	26.800	27.890	27.291	4,784,465
2022-05-17	27.120	28.610	26.380	27.440	26.850	5,139,068
2022-05-16	28.200	28.420	26.880	27.520	26.929	5,730,801
2022-05-13	27.100	29.330	26.460	28.790	28.171	8,317,977

← NewerPage 18 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.