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
2026-04-24	46.290	47.690	44.900	46.420	46.420	2,298,645
2026-04-23	47.420	47.700	45.500	46.290	46.290	3,159,160
2026-04-22	46.320	47.900	45.800	47.190	47.190	2,983,554
2026-04-21	45.710	47.650	44.940	46.650	46.650	2,977,913
2026-04-20	45.810	46.500	43.790	45.910	45.910	4,017,535
2026-04-17	44.960	46.580	44.500	45.930	45.930	3,461,465
2026-04-16	43.490	45.430	42.990	44.740	44.740	2,945,378
2026-04-15	43.960	44.630	43.250	43.500	43.500	2,533,589
2026-04-14	43.000	44.990	42.710	43.960	43.960	3,378,170
2026-04-13	45.130	45.130	42.200	42.850	42.850	4,561,053
2026-04-10	43.830	45.500	43.600	45.130	45.130	4,844,830
2026-04-09	41.950	44.200	40.880	43.330	43.330	6,172,559
2026-04-08	37.240	42.330	37.240	42.150	42.150	9,634,827
2026-04-07	36.990	37.200	36.120	36.550	36.550	2,612,252
2026-04-03	38.880	38.910	35.300	36.100	36.100	7,136,440
2026-04-02	38.850	39.350	38.280	38.640	38.640	2,610,582
2026-04-01	37.030	39.480	37.030	39.100	39.100	4,821,159
2026-03-31	37.000	37.030	36.000	36.150	36.150	1,702,222
2026-03-30	37.000	37.770	36.100	37.000	37.000	1,723,742
2026-03-27	38.020	38.330	37.300	37.340	37.340	2,413,883
2026-03-26	39.970	40.030	38.300	38.420	38.420	2,140,200
2026-03-25	39.390	40.980	38.710	39.710	39.710	3,460,978
2026-03-24	36.970	39.010	36.460	38.850	38.850	3,160,223
2026-03-23	37.880	38.830	36.080	36.300	36.300	3,135,610
2026-03-20	39.750	40.890	38.940	38.980	38.980	2,669,019
2026-03-19	41.170	41.940	38.800	39.310	39.310	3,281,918
2026-03-18	41.980	42.000	40.350	41.530	41.530	3,184,614
2026-03-17	39.750	42.490	39.670	40.880	40.880	5,349,458
2026-03-16	39.000	40.000	38.830	39.490	39.490	2,739,241
2026-03-13	38.880	40.590	38.630	39.020	39.020	2,824,616
2026-03-12	39.630	40.500	38.700	39.000	39.000	2,305,000
2026-03-11	39.920	40.790	39.110	39.510	39.510	3,525,857
2026-03-10	38.660	40.360	38.260	39.920	39.920	3,598,174
2026-03-09	38.660	38.790	37.040	38.040	38.040	2,711,200
2026-03-06	37.040	38.870	36.530	38.650	38.650	2,425,027
2026-03-05	37.400	37.880	36.390	37.040	37.040	2,021,566
2026-03-04	36.740	37.430	35.910	36.380	36.380	2,362,571
2026-03-03	39.040	39.560	36.990	37.130	37.130	2,996,440
2026-03-02	38.300	40.980	37.520	39.160	39.160	4,039,671
2026-02-27	38.990	39.070	38.160	38.680	38.680	1,774,124
2026-02-26	38.640	39.490	38.000	39.030	39.030	1,970,662
2026-02-25	38.660	38.880	38.000	38.380	38.380	1,834,000
2026-02-24	39.770	40.230	38.510	38.660	38.660	2,333,423
2026-02-13	39.970	40.370	39.250	39.460	39.460	2,231,300
2026-02-12	39.650	41.180	39.120	40.010	40.010	3,822,680
2026-02-11	40.500	40.740	39.580	39.600	39.600	2,461,539
2026-02-10	40.100	41.000	39.780	40.570	40.570	3,194,482
2026-02-09	39.140	39.610	38.100	39.610	39.610	2,616,536
2026-02-06	36.610	39.580	36.360	38.420	38.420	3,752,154
2026-02-05	37.040	37.270	36.260	36.590	36.590	2,143,576
2026-02-04	38.610	39.000	36.630	37.130	37.130	3,005,800
2026-02-03	38.030	39.130	37.280	38.610	38.610	3,644,172
2026-02-02	39.310	39.680	37.070	37.140	37.140	5,346,472
2026-01-30	39.390	42.000	39.150	40.000	40.000	5,332,630
2026-01-29	43.820	43.830	38.880	39.390	39.390	7,667,035
2026-01-28	44.880	46.120	43.500	43.820	43.820	5,112,571
2026-01-27	42.000	45.950	40.580	44.100	44.100	8,520,522
2026-01-26	41.500	42.800	40.760	41.700	41.700	3,710,198
2026-01-23	42.350	42.450	40.740	41.700	41.700	4,352,137
2026-01-22	41.310	43.600	41.310	42.410	42.410	3,744,132

← NewerPage 3 of 20 · 1,188 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.