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
2022-05-12	28.530	30.300	26.880	27.090	26.508	10,384,602
2022-05-11	22.320	26.780	22.320	26.780	26.205	4,026,782
2022-05-10	21.570	22.380	21.300	22.320	21.840	1,560,013
2022-05-09	22.360	22.360	21.360	21.420	20.960	1,072,448
2022-05-06	21.590	22.500	21.340	21.720	21.253	2,384,100
2022-05-05	23.060	24.680	22.010	22.290	21.811	3,506,431
2022-04-29	19.030	22.060	19.030	21.060	20.608	2,117,131
2022-04-28	19.720	19.880	18.880	18.900	18.494	898,274
2022-04-27	18.820	19.990	18.450	19.990	19.560	1,061,600
2022-04-26	20.650	21.180	19.100	19.390	18.973	1,310,523
2022-04-25	23.130	23.330	20.230	20.620	20.177	1,689,200
2022-04-22	23.190	24.160	22.820	23.580	23.073	1,164,097
2022-04-21	24.830	24.830	23.000	23.320	22.819	1,240,023
2022-04-20	24.640	25.300	24.320	24.970	24.433	1,413,871
2022-04-19	25.020	25.310	24.160	24.550	24.023	1,926,435
2022-04-18	23.460	25.300	23.460	25.100	24.561	2,807,998
2022-04-15	23.300	24.650	22.330	23.580	23.073	1,483,179
2022-04-14	23.600	24.200	23.210	23.260	22.760	822,500
2022-04-13	23.500	23.870	22.810	23.510	23.005	952,977
2022-04-12	23.250	23.590	22.700	23.470	22.966	959,123
2022-04-11	24.660	24.660	22.800	23.150	22.653	1,579,570
2022-04-08	26.430	26.430	24.410	24.450	23.925	2,808,733
2022-04-07	26.100	27.970	25.790	26.980	26.400	2,345,148
2022-04-06	25.960	26.400	25.200	26.120	25.559	1,034,174
2022-04-01	26.230	26.240	25.370	25.400	24.854	1,021,801
2022-03-31	26.340	26.630	26.100	26.230	25.666	701,674
2022-03-30	26.630	26.840	26.010	26.560	25.989	672,248
2022-03-29	27.490	27.500	26.130	26.190	25.627	893,000
2022-03-28	27.540	27.650	26.590	27.090	26.508	718,900
2022-03-25	28.090	28.820	27.610	27.650	27.056	958,655
2022-03-24	28.160	28.200	27.310	28.090	27.486	849,768
2022-03-23	28.590	28.790	27.970	28.160	27.555	1,138,988
2022-03-22	28.170	28.790	27.810	28.590	27.976	1,538,242
2022-03-21	27.790	28.280	27.160	28.160	27.555	1,148,574
2022-03-18	27.140	27.500	26.900	27.380	26.792	842,071
2022-03-17	26.550	27.600	26.550	27.160	26.576	1,670,475
2022-03-16	26.600	27.000	25.100	26.350	25.784	1,441,367
2022-03-15	28.110	28.700	25.900	25.910	25.353	1,607,220
2022-03-14	29.030	29.030	28.060	28.090	27.486	1,027,523
2022-03-11	28.500	29.270	28.090	29.140	28.514	1,426,774
2022-03-10	28.570	29.900	28.570	28.930	28.308	1,816,274
2022-03-09	27.870	28.700	26.660	28.020	27.418	2,046,134
2022-03-08	31.340	31.380	28.020	28.200	27.594	2,711,800
2022-03-07	30.200	31.200	29.880	31.190	30.520	1,715,067
2022-03-04	30.460	31.400	30.260	30.540	29.884	1,604,203
2022-03-03	30.830	31.290	30.400	30.890	30.226	1,715,200
2022-03-02	30.250	30.980	30.100	30.800	30.138	1,810,270
2022-03-01	29.390	30.680	29.380	30.530	29.874	2,196,145
2022-02-28	29.460	30.000	28.670	29.250	28.622	1,042,074
2022-02-25	29.270	30.200	29.270	29.620	28.984	1,389,917
2022-02-24	30.540	31.180	28.880	29.240	28.612	2,363,190
2022-02-23	30.010	30.740	30.010	30.570	29.913	1,673,071
2022-02-22	30.210	30.650	29.350	30.570	29.913	2,226,640
2022-02-21	30.690	30.690	29.920	30.150	29.502	1,982,293
2022-02-18	30.950	30.950	30.100	30.660	30.001	2,539,423
2022-02-17	31.520	33.500	31.310	32.000	31.312	4,903,427
2022-02-16	29.990	30.570	29.990	30.530	29.874	1,437,546
2022-02-15	29.290	30.050	29.260	29.990	29.346	809,597
2022-02-14	28.980	29.700	28.570	29.540	28.905	908,497
2022-02-11	29.900	29.900	28.820	28.980	28.357	1,155,374

← NewerPage 19 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.