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
2025-07-25	23.770	23.770	23.520	23.750	23.750	1,177,000
2025-07-24	23.410	23.750	23.210	23.630	23.630	1,189,886
2025-07-23	23.610	23.630	23.270	23.400	23.400	1,361,300
2025-07-22	23.680	23.890	23.300	23.510	23.510	1,385,900
2025-07-21	23.600	23.730	23.430	23.660	23.660	1,300,300
2025-07-18	23.460	23.760	23.240	23.550	23.550	1,515,998
2025-07-17	23.430	23.500	23.210	23.350	23.350	782,100
2025-07-16	23.120	23.390	22.970	23.360	23.360	940,800
2025-07-15	23.170	23.410	22.810	23.110	23.110	1,190,200
2025-07-14	23.020	23.430	22.900	23.300	23.300	1,323,600
2025-07-11	22.920	23.080	22.770	23.010	23.010	1,043,600
2025-07-10	22.990	23.020	22.750	22.980	22.980	1,145,586
2025-07-09	22.960	23.210	22.760	23.030	23.030	1,194,700
2025-07-08	22.680	22.970	22.560	22.960	22.960	1,438,495
2025-07-07	22.400	22.640	22.210	22.620	22.620	901,000
2025-07-04	22.790	22.790	22.220	22.330	22.330	1,020,700
2025-07-03	22.330	22.780	22.270	22.630	22.630	1,282,600
2025-07-02	22.580	22.660	22.180	22.390	22.240	1,521,900
2025-07-01	22.660	22.870	22.100	22.440	22.290	1,951,700
2025-06-30	22.600	22.720	22.330	22.680	22.528	1,208,900
2025-06-27	22.790	23.360	22.300	22.470	22.320	1,615,100
2025-06-26	22.360	22.560	22.200	22.340	22.190	1,293,201
2025-06-25	22.320	22.510	22.080	22.360	22.210	1,393,800
2025-06-24	21.480	22.410	21.480	22.320	22.171	1,679,905
2025-06-23	20.800	21.440	20.800	21.410	21.267	798,000
2025-06-20	21.230	21.540	20.880	20.930	20.790	1,020,100
2025-06-19	21.700	22.050	21.150	21.230	21.088	1,388,700
2025-06-18	21.590	21.700	21.230	21.590	21.445	852,000
2025-06-17	21.790	22.100	21.570	21.680	21.535	1,157,802
2025-06-16	21.880	22.200	21.700	21.790	21.644	1,108,286
2025-06-13	22.550	22.640	21.720	21.780	21.634	1,693,960
2025-06-12	22.410	22.880	22.100	22.720	22.568	1,809,400
2025-06-11	21.900	22.960	21.900	22.520	22.369	1,947,265
2025-06-10	22.260	22.350	21.650	21.900	21.753	1,115,900
2025-06-09	22.110	22.320	21.900	22.300	22.151	1,165,700
2025-06-06	22.020	22.100	21.700	22.010	21.863	876,160
2025-06-05	22.230	22.360	21.830	22.050	21.902	1,383,300
2025-06-04	22.240	22.360	22.020	22.180	22.031	754,293
2025-06-03	22.050	22.470	21.830	22.160	22.012	955,010
2025-05-30	22.950	22.950	22.120	22.120	21.972	1,141,600
2025-05-29	22.120	22.980	22.080	22.940	22.786	1,519,600
2025-05-28	22.580	22.850	22.090	22.190	22.041	930,300
2025-05-27	22.590	22.900	22.170	22.420	22.270	1,094,376
2025-05-26	22.550	22.820	22.320	22.680	22.528	850,376
2025-05-23	22.970	22.970	22.420	22.480	22.329	1,162,000
2025-05-22	23.170	23.450	22.780	22.810	22.657	1,060,676
2025-05-21	23.600	23.690	22.880	23.290	23.134	1,942,560
2025-05-20	22.800	24.150	22.800	23.690	23.531	3,645,700
2025-05-19	22.420	23.190	21.890	22.880	22.727	2,602,786
2025-05-16	21.880	22.660	21.770	22.420	22.270	1,324,686
2025-05-15	22.000	22.240	21.630	21.950	21.803	939,900
2025-05-14	22.430	22.510	21.850	21.920	21.773	1,423,300
2025-05-13	22.710	22.920	22.280	22.290	22.141	1,260,300
2025-05-12	22.630	22.880	22.320	22.530	22.379	1,435,300
2025-05-09	22.730	22.860	22.320	22.460	22.310	912,500
2025-05-08	22.370	22.870	22.370	22.790	22.637	902,100
2025-05-07	22.600	22.960	22.200	22.410	22.260	1,128,942
2025-05-06	22.440	22.540	22.260	22.510	22.359	1,212,708
2025-04-30	21.410	22.200	21.410	22.030	21.882	1,079,893
2025-04-29	20.780	21.630	20.750	21.400	21.257	974,200

← NewerPage 6 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.