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
2022-02-10	30.500	30.650	29.900	30.040	29.395	893,051
2022-02-09	30.400	30.740	29.930	30.500	29.845	1,055,485
2022-02-08	29.950	30.440	29.700	30.300	29.649	1,120,706
2022-02-07	30.230	30.380	29.490	29.950	29.306	996,200
2022-01-28	28.740	29.610	28.740	29.200	28.573	1,302,848
2022-01-27	30.180	30.180	28.100	28.470	27.858	1,654,131
2022-01-26	29.540	30.360	29.540	30.130	29.483	1,251,608
2022-01-25	30.450	30.780	29.320	29.570	28.935	1,845,924
2022-01-24	30.800	31.300	30.560	30.630	29.972	1,276,400
2022-01-21	32.320	32.600	30.810	30.930	30.265	2,178,380
2022-01-20	35.790	35.790	32.000	32.300	31.606	3,267,279
2022-01-19	36.290	36.290	35.200	35.480	34.718	1,982,998
2022-01-18	36.320	37.450	36.050	36.700	35.911	2,624,822
2022-01-17	35.660	36.550	35.410	36.180	35.403	1,682,632
2022-01-14	35.770	36.740	35.600	36.050	35.275	1,810,846
2022-01-13	37.400	37.400	35.650	35.750	34.982	2,299,166
2022-01-12	36.950	37.500	36.420	37.370	36.567	2,349,352
2022-01-11	36.290	36.800	36.100	36.670	35.882	1,937,690
2022-01-10	36.000	36.320	34.600	36.320	35.540	1,879,727
2022-01-07	36.850	36.850	35.610	35.760	34.992	2,595,546
2022-01-06	35.850	37.200	35.830	36.780	35.990	2,241,405
2022-01-05	37.440	37.810	36.040	36.300	35.520	3,786,391
2022-01-04	38.620	41.000	37.910	37.940	37.125	5,837,348
2021-12-31	35.900	36.850	35.700	36.670	35.882	2,609,856
2021-12-30	36.110	37.390	35.890	35.900	35.129	3,504,417
2021-12-29	36.600	37.710	35.510	36.800	36.009	3,435,705
2021-12-28	36.300	36.940	36.000	36.800	36.009	2,487,615
2021-12-27	38.000	38.180	36.150	36.280	35.500	4,312,904
2021-12-24	42.220	42.770	39.010	39.190	38.348	5,061,659
2021-12-23	41.450	44.490	41.290	42.790	41.871	7,468,700
2021-12-22	39.850	41.250	39.520	40.770	39.894	3,891,678
2021-12-21	39.550	41.140	39.550	40.070	39.209	3,432,817
2021-12-20	40.700	41.650	39.400	39.500	38.651	4,701,521
2021-12-17	46.600	46.600	42.150	42.230	41.323	7,763,952
2021-12-16	43.000	46.100	42.510	46.100	45.109	9,962,692
2021-12-15	41.700	45.860	41.510	44.310	43.358	10,667,382
2021-12-14	40.320	42.580	40.100	42.120	41.215	6,742,788
2021-12-13	40.550	41.050	39.700	40.310	39.444	4,107,874
2021-12-10	39.500	41.500	39.300	41.070	40.188	5,056,452
2021-12-09	41.700	41.700	39.880	39.950	39.092	4,711,886
2021-12-08	41.500	42.940	40.770	41.700	40.804	5,988,077
2021-12-07	40.000	43.100	38.740	42.350	41.440	9,616,277
2021-12-06	42.480	42.480	39.800	40.040	39.180	7,778,590
2021-12-03	45.920	46.400	43.110	43.150	42.223	9,538,256
2021-12-02	47.090	50.340	46.600	47.470	46.450	10,407,412
2021-12-01	48.000	50.800	47.120	47.870	46.841	11,075,833
2021-11-30	56.000	58.580	50.680	50.860	49.767	13,834,828
2021-11-29	52.000	56.660	50.600	54.500	53.329	14,865,800
2021-11-26	44.000	57.200	43.560	56.930	55.707	19,596,169

← NewerPage 20 of 20 · 1,189 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.