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
2026-07-23	23.670	24.480	23.410	23.850	23.850	3,313,400
2026-07-22	24.800	25.850	23.720	23.930	23.930	5,320,528
2026-07-21	24.670	24.670	19.160	24.370	24.370	7,039,364
2026-07-20	25.880	28.800	23.400	23.950	23.950	7,177,938
2026-07-17	29.600	29.600	25.070	25.220	25.220	4,695,438
2026-07-16	29.490	31.090	29.000	29.500	29.500	3,690,454
2026-07-15	31.060	32.290	29.520	29.900	29.900	3,321,918
2026-07-14	31.180	31.460	30.010	31.310	31.310	3,180,625
2026-07-13	35.390	35.390	30.520	31.140	31.140	4,326,175
2026-07-10	35.480	36.400	35.010	35.390	35.390	2,583,148
2026-07-09	36.350	36.430	34.300	35.900	35.900	2,251,317
2026-07-08	37.500	37.500	35.580	36.070	36.070	1,837,984
2026-07-07	38.510	38.540	36.890	37.140	37.140	2,479,674
2026-07-06	39.090	39.390	37.300	38.550	38.550	3,226,357
2026-07-03	38.990	40.420	38.660	39.110	39.110	3,233,029
2026-07-02	38.600	40.020	38.110	39.030	39.030	2,646,154
2026-07-01	37.820	39.400	36.520	38.920	38.920	3,914,988
2026-06-30	40.780	40.980	36.800	38.200	38.200	6,551,944
2026-06-29	39.070	41.500	38.500	41.200	41.200	6,200,139
2026-06-26	39.220	40.270	37.870	38.500	38.500	4,428,223
2026-06-25	40.000	40.830	38.250	39.960	39.960	3,166,438
2026-06-24	39.400	40.260	38.850	39.830	39.830	2,599,256
2026-06-23	39.600	40.410	38.690	39.740	39.740	3,029,621
2026-06-22	38.710	39.750	37.440	39.600	39.600	3,746,448
2026-06-18	40.860	40.860	37.500	39.000	39.000	4,370,879
2026-06-17	39.590	42.270	39.020	40.630	40.630	2,736,944
2026-06-16	40.030	40.200	38.800	39.630	39.630	1,755,900
2026-06-15	40.180	40.880	39.620	40.020	40.020	2,170,233
2026-06-12	40.450	41.000	39.750	40.380	40.380	1,888,246
2026-06-11	39.780	41.800	38.770	39.950	39.950	3,316,446
2026-06-10	39.240	39.790	38.500	39.540	39.540	2,251,500
2026-06-09	40.460	40.780	38.000	39.630	39.630	3,451,429
2026-06-08	40.600	41.880	38.060	39.810	39.810	4,991,000
2026-06-05	40.900	41.400	39.930	40.600	40.600	1,272,400
2026-06-04	42.380	43.290	40.800	41.160	41.160	1,491,592
2026-06-03	42.000	42.830	41.210	42.540	42.540	2,425,400
2026-06-02	39.570	42.470	39.570	42.180	42.180	3,014,044
2026-06-01	40.700	41.040	39.500	39.540	39.540	1,605,391
2026-05-29	42.940	43.190	40.100	40.730	40.730	2,353,991
2026-05-28	43.770	43.770	42.200	42.890	42.890	1,560,769
2026-05-27	43.510	44.320	41.800	43.830	43.830	2,550,641
2026-05-26	45.540	45.810	42.700	43.610	43.610	2,556,458
2026-05-25	47.890	47.920	44.720	45.680	45.680	3,089,039
2026-05-22	45.780	48.170	45.080	47.530	47.530	2,457,037
2026-05-21	47.390	48.540	45.770	45.770	45.770	2,397,084
2026-05-20	45.830	47.760	45.190	47.350	47.350	3,063,912
2026-05-19	44.780	47.410	42.200	45.850	45.850	4,921,508
2026-05-18	46.920	47.020	44.680	44.950	44.950	3,774,365
2026-05-15	47.350	48.570	46.580	47.150	47.150	2,512,148
2026-05-14	49.300	49.320	46.850	47.340	47.340	2,111,387
2026-05-13	48.410	50.500	48.000	49.030	49.030	2,096,600
2026-05-12	48.500	49.200	46.810	48.350	48.350	3,390,723
2026-05-11	49.440	49.580	47.880	48.700	48.700	2,789,200
2026-05-08	47.770	50.790	47.190	49.190	49.190	3,560,409
2026-05-07	47.540	49.000	47.110	47.770	47.770	2,565,940
2026-05-06	46.670	47.300	45.800	47.300	47.300	2,894,707
2026-04-30	45.390	46.650	44.680	46.400	46.400	3,401,692
2026-04-29	44.330	46.270	43.870	45.600	45.600	2,872,978
2026-04-28	46.000	46.880	44.220	44.330	44.330	3,696,254
2026-04-27	46.800	47.800	46.180	46.330	46.330	3,032,077

← NewerPage 2 of 2 · 120 trading days

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.