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
2025-04-29	20.780	21.630	20.750	21.400	21.257	974,200
2025-04-28	21.380	21.500	20.970	21.150	21.008	975,500
2025-04-25	21.670	21.930	21.450	21.560	21.416	990,400
2025-04-24	21.980	22.260	21.520	21.740	21.594	1,255,955
2025-04-23	21.320	22.110	21.190	21.950	21.803	1,569,000
2025-04-22	20.880	21.200	20.760	21.050	20.909	789,000
2025-04-21	20.610	20.960	20.320	20.930	20.790	839,140
2025-04-18	20.510	20.790	20.300	20.520	20.383	710,800
2025-04-17	20.720	20.810	20.420	20.590	20.452	861,400
2025-04-16	21.030	21.090	20.060	20.570	20.432	1,443,600
2025-04-15	20.990	21.310	20.880	21.130	20.988	984,100
2025-04-14	20.880	21.350	20.880	20.960	20.820	1,265,600
2025-04-11	20.450	21.070	20.150	20.680	20.542	1,555,355
2025-04-10	20.930	21.100	20.300	20.490	20.353	2,011,100
2025-04-09	19.230	20.200	17.500	19.990	19.856	2,645,500
2025-04-08	19.700	20.280	19.010	19.590	19.459	1,922,994
2025-04-07	22.760	22.760	18.940	19.010	18.883	2,793,334
2025-04-03	24.200	24.200	23.460	23.680	23.521	1,757,600
2025-04-02	23.710	24.550	23.600	24.390	24.227	1,665,047
2025-04-01	23.510	24.210	23.300	23.700	23.541	1,145,600
2025-03-31	23.530	23.610	22.890	23.550	23.392	1,400,100
2025-03-28	23.900	24.170	23.530	23.670	23.511	1,020,200
2025-03-27	24.370	24.400	23.590	23.890	23.730	1,407,600
2025-03-26	23.400	24.580	23.400	24.370	24.207	1,912,200
2025-03-25	24.090	24.280	23.100	23.640	23.482	1,695,900
2025-03-24	24.830	24.830	23.010	23.800	23.641	2,652,800
2025-03-21	25.550	25.550	24.500	24.690	24.525	2,723,200
2025-03-20	24.590	25.680	24.470	25.540	25.369	4,040,086
2025-03-19	24.820	24.910	24.480	24.680	24.515	1,667,300
2025-03-18	24.550	24.940	24.310	24.770	24.604	1,759,400
2025-03-17	24.280	24.570	23.940	24.460	24.296	1,392,800
2025-03-14	23.820	24.330	23.510	24.310	24.147	1,756,560
2025-03-13	24.300	24.460	23.510	23.920	23.760	1,601,500
2025-03-12	24.300	24.630	24.210	24.340	24.177	1,898,901
2025-03-11	23.650	24.330	23.650	24.260	24.098	1,483,455
2025-03-10	24.230	24.450	24.110	24.350	24.187	2,187,955
2025-03-07	24.050	24.320	23.900	24.220	24.058	2,063,655
2025-03-06	23.500	24.230	23.410	24.070	23.909	2,778,100
2025-03-05	23.260	23.540	22.970	23.540	23.382	2,174,493
2025-03-04	23.040	23.710	22.910	23.350	23.194	2,762,993
2025-03-03	23.040	24.220	23.040	23.500	23.343	4,297,859
2025-02-28	23.880	25.800	22.770	22.850	22.697	5,183,500
2025-02-27	23.600	23.770	23.060	23.460	23.303	1,520,151
2025-02-26	23.630	23.950	23.370	23.690	23.531	2,058,751
2025-02-25	23.090	23.690	22.850	23.490	23.333	1,946,500
2025-02-24	23.060	23.310	22.720	23.160	23.005	1,227,700
2025-02-21	23.100	23.190	22.850	23.060	22.906	1,263,600
2025-02-20	22.840	23.120	22.740	23.120	22.965	1,200,247
2025-02-19	22.380	23.010	22.320	22.960	22.806	1,186,451
2025-02-18	22.940	23.140	22.230	22.370	22.220	1,153,500
2025-02-17	22.760	22.970	22.550	22.950	22.796	1,103,422
2025-02-14	22.480	22.880	22.230	22.640	22.488	1,057,900
2025-02-13	22.960	22.990	22.380	22.420	22.270	1,016,800
2025-02-12	22.710	23.020	22.610	22.830	22.677	1,053,200
2025-02-11	22.930	22.980	22.570	22.790	22.637	948,709
2025-02-10	22.790	22.950	22.470	22.850	22.697	1,116,186
2025-02-07	22.700	23.150	22.530	22.790	22.637	1,685,400
2025-02-06	22.040	22.900	21.920	22.730	22.578	1,349,689
2025-02-05	21.980	22.400	21.830	22.040	21.892	608,651
2025-01-27	22.180	22.440	21.820	21.980	21.833	817,600

← NewerPage 7 of 20 · 1,189 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.