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
2025-10-27	29.100	29.580	28.600	28.800	28.800	2,501,692
2025-10-24	27.400	29.110	27.230	28.590	28.590	2,800,632
2025-10-23	27.600	27.600	26.980	27.450	27.450	1,799,000
2025-10-22	27.390	27.980	27.040	27.820	27.820	2,086,108
2025-10-21	27.050	27.640	26.800	27.430	27.430	1,499,800
2025-10-20	26.930	27.510	26.650	26.930	26.930	1,530,108
2025-10-17	27.680	27.680	26.530	26.610	26.610	1,583,708
2025-10-16	28.160	28.160	27.360	27.650	27.650	1,899,800
2025-10-15	27.000	28.270	26.860	28.230	28.230	2,544,900
2025-10-14	27.130	28.440	26.810	27.000	27.000	2,946,702
2025-10-13	25.220	27.630	25.220	27.480	27.480	4,355,331
2025-10-10	29.050	29.470	28.150	28.250	28.250	2,703,924
2025-10-09	30.000	30.000	28.950	29.160	29.160	3,093,301
2025-09-30	31.870	31.870	29.560	29.690	29.690	4,018,908
2025-09-29	30.690	32.010	30.310	31.100	31.100	5,386,655
2025-09-26	30.130	31.450	29.920	31.130	31.130	5,558,940
2025-09-25	32.500	32.510	30.540	30.680	30.680	4,647,000
2025-09-24	34.000	34.000	31.410	32.390	32.390	8,258,743
2025-09-23	31.530	34.990	30.780	33.950	33.950	11,039,297
2025-09-22	28.480	31.580	28.390	31.340	31.340	7,125,809
2025-09-19	28.600	28.780	27.510	28.210	28.210	5,062,400
2025-09-18	29.280	31.350	28.100	28.350	28.350	6,110,457
2025-09-17	29.650	29.990	28.460	29.270	29.270	4,811,211
2025-09-16	27.480	30.490	27.400	29.620	29.620	7,104,930
2025-09-15	27.300	28.290	27.160	27.470	27.470	2,994,490
2025-09-12	27.940	28.150	27.250	27.550	27.550	3,834,018
2025-09-11	27.580	28.300	26.660	27.930	27.930	5,801,340
2025-09-10	27.790	29.080	27.260	27.540	27.540	9,044,949
2025-09-09	27.070	28.280	26.730	27.800	27.800	10,528,584
2025-09-08	24.510	27.610	24.470	26.980	26.980	9,258,996
2025-09-05	24.190	24.580	23.950	24.570	24.570	1,715,200
2025-09-04	24.400	24.930	23.710	24.110	24.110	3,506,256
2025-09-03	25.270	25.390	24.250	24.330	24.330	2,285,771
2025-09-02	25.390	25.580	24.420	25.230	25.230	3,145,888
2025-09-01	26.040	26.180	25.340	25.490	25.490	3,139,600
2025-08-29	25.530	26.920	25.270	26.100	26.100	4,938,957
2025-08-28	26.080	26.500	24.810	25.600	25.600	4,723,078
2025-08-27	27.000	27.270	26.020	26.100	26.100	3,975,014
2025-08-26	27.010	27.300	26.730	26.890	26.890	3,545,104
2025-08-25	27.460	27.670	26.680	27.000	27.000	5,065,476
2025-08-22	27.800	28.240	27.210	27.450	27.450	4,404,100
2025-08-21	28.530	28.640	27.320	27.750	27.750	6,396,802
2025-08-20	29.400	29.560	27.930	28.520	28.520	8,599,292
2025-08-19	28.660	31.550	27.850	30.200	30.200	15,698,743
2025-08-18	25.160	28.680	24.980	28.100	28.100	14,294,440
2025-08-15	24.900	25.240	24.760	24.970	24.970	4,359,411
2025-08-14	26.550	26.890	24.800	24.940	24.940	8,703,895
2025-08-13	25.800	27.680	25.450	26.940	26.940	11,586,968
2025-08-12	25.140	25.880	24.900	25.190	25.190	2,590,900
2025-08-11	24.620	25.780	24.510	25.030	25.030	2,922,300
2025-08-08	24.290	24.540	24.180	24.500	24.500	1,115,900
2025-08-07	24.680	24.680	24.210	24.450	24.450	1,392,000
2025-08-06	24.590	24.680	24.280	24.430	24.430	1,520,900
2025-08-05	24.360	24.550	24.170	24.510	24.510	1,412,390
2025-08-04	23.700	24.180	23.450	24.150	24.150	1,294,600
2025-08-01	23.540	23.850	23.330	23.830	23.830	1,427,200
2025-07-31	23.650	23.920	23.230	23.430	23.430	1,369,522
2025-07-30	24.040	24.040	23.510	23.750	23.750	1,085,400
2025-07-29	23.990	24.270	23.680	23.960	23.960	1,120,689
2025-07-28	23.730	24.060	23.730	24.050	24.050	1,369,995

← NewerPage 5 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.