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
2026-01-21	39.110	41.980	38.920	41.690	41.690	4,436,818
2026-01-20	39.710	40.700	38.730	39.230	39.230	4,281,244
2026-01-19	41.110	43.500	39.500	39.900	39.900	6,869,559
2026-01-16	39.980	41.280	39.310	40.980	40.980	4,949,492
2026-01-15	38.650	41.200	38.600	39.980	39.980	5,393,799
2026-01-14	38.200	40.310	38.050	39.150	39.150	6,282,737
2026-01-13	38.690	41.220	38.400	38.900	38.900	6,309,805
2026-01-12	39.000	39.300	38.040	38.480	38.480	4,221,700
2026-01-09	39.170	39.520	38.180	38.800	38.800	4,433,883
2026-01-08	38.130	39.740	37.810	39.040	39.040	5,158,852
2026-01-07	38.210	38.970	37.550	38.120	38.120	5,048,668
2026-01-06	39.580	40.430	38.480	38.600	38.600	6,509,822
2026-01-05	38.140	40.990	38.000	39.970	39.970	8,922,779
2025-12-31	38.400	39.470	37.480	38.310	38.310	8,047,448
2025-12-30	35.850	40.000	35.400	38.430	38.430	11,924,913
2025-12-29	35.930	36.650	35.000	36.210	36.210	7,160,862
2025-12-26	34.110	36.890	33.770	36.300	36.300	11,679,948
2025-12-25	32.520	34.960	32.520	34.200	34.200	12,522,433
2025-12-24	29.100	35.160	29.100	34.400	34.400	16,006,418
2025-12-23	30.670	30.710	29.610	29.850	29.850	8,460,869
2025-12-22	33.880	33.920	31.480	31.690	31.690	11,669,372
2025-12-19	35.870	36.220	33.380	34.800	34.800	14,077,560
2025-12-18	35.680	39.370	35.360	37.200	37.200	14,628,828
2025-12-17	30.480	33.940	30.470	33.880	33.880	7,895,512
2025-12-16	32.200	32.200	30.230	30.470	30.470	3,078,070
2025-12-15	33.000	33.000	31.320	31.700	31.700	3,744,810
2025-12-12	32.400	33.900	31.900	33.180	33.180	4,188,838
2025-12-11	33.520	34.000	32.380	32.430	32.430	2,611,700
2025-12-10	32.190	33.800	32.000	33.540	33.540	3,443,429
2025-12-09	33.320	33.490	32.170	32.200	32.200	3,073,090
2025-12-08	32.990	34.200	32.000	33.720	33.720	4,423,093
2025-12-05	32.230	33.340	31.470	33.190	33.190	4,047,871
2025-12-04	32.420	32.560	31.310	32.220	32.220	3,514,800
2025-12-03	32.320	32.650	31.570	31.960	31.960	3,640,900
2025-12-02	31.970	33.500	31.620	32.400	32.400	7,140,663
2025-12-01	30.500	32.770	30.080	32.590	32.590	7,805,499
2025-11-28	29.850	31.200	29.420	30.410	30.410	5,956,118
2025-11-27	29.420	30.880	29.200	29.860	29.860	8,374,331
2025-11-26	27.940	30.180	27.820	29.500	29.500	7,651,790
2025-11-25	28.800	29.200	27.830	27.930	27.930	2,385,500
2025-11-24	27.800	29.180	27.120	28.520	28.520	3,081,000
2025-11-21	28.640	29.300	27.000	27.500	27.500	3,125,292
2025-11-20	29.480	29.670	28.680	28.960	28.960	2,730,792
2025-11-19	29.790	31.200	29.010	29.480	29.480	4,691,100
2025-11-18	29.100	30.970	28.680	29.800	29.800	6,768,220
2025-11-17	27.090	29.580	26.700	29.090	29.090	5,991,900
2025-11-14	26.350	27.200	26.200	26.800	26.800	1,577,000
2025-11-13	26.260	26.710	26.130	26.510	26.510	1,147,524
2025-11-12	26.440	26.780	26.050	26.190	26.190	1,247,206
2025-11-11	26.480	26.770	26.110	26.550	26.550	1,422,801
2025-11-10	26.630	26.700	26.170	26.310	26.310	1,486,774
2025-11-07	27.200	27.200	26.410	26.540	26.540	2,148,200
2025-11-06	26.940	27.350	26.700	27.330	27.330	1,157,200
2025-11-05	26.800	27.400	26.700	26.940	26.940	1,448,035
2025-11-04	27.880	27.980	26.880	27.110	27.110	1,605,765
2025-11-03	27.610	27.900	27.060	27.700	27.700	1,634,908
2025-10-31	26.850	27.800	26.580	27.620	27.620	2,073,500
2025-10-30	27.100	27.100	26.560	26.600	26.600	1,459,400
2025-10-29	27.700	27.920	26.670	27.130	27.130	2,463,551
2025-10-28	28.650	28.800	27.660	27.990	27.990	2,671,700

← NewerPage 4 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.