Guangzhou Jinzhong Auto Parts Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 22.340 | 22.630 | 22.060 | 22.470 | 22.320 | 2,187,532 |
| 2024-10-30 | 22.880 | 22.880 | 21.950 | 22.370 | 22.220 | 2,888,027 |
| 2024-10-29 | 23.620 | 23.800 | 22.750 | 22.880 | 22.727 | 2,392,727 |
| 2024-10-28 | 23.500 | 23.570 | 23.000 | 23.570 | 23.412 | 2,839,600 |
| 2024-10-25 | 24.300 | 24.400 | 23.550 | 23.580 | 23.422 | 3,785,555 |
| 2024-10-24 | 23.420 | 24.100 | 23.420 | 23.800 | 23.641 | 4,048,368 |
| 2024-10-23 | 23.260 | 23.580 | 23.010 | 23.280 | 23.124 | 2,714,368 |
| 2024-10-22 | 23.130 | 23.410 | 22.830 | 23.250 | 23.094 | 2,628,400 |
| 2024-10-21 | 22.980 | 23.400 | 22.640 | 23.060 | 22.906 | 3,159,772 |
| 2024-10-18 | 22.110 | 23.220 | 21.950 | 22.800 | 22.647 | 3,058,255 |
| 2024-10-17 | 22.260 | 22.500 | 21.980 | 21.990 | 21.843 | 1,981,621 |
| 2024-10-16 | 22.220 | 22.460 | 21.850 | 22.250 | 22.101 | 2,229,382 |
| 2024-10-15 | 22.720 | 23.220 | 22.410 | 22.410 | 22.260 | 2,395,800 |
| 2024-10-14 | 22.690 | 22.990 | 22.080 | 22.920 | 22.766 | 2,670,537 |
| 2024-10-11 | 24.040 | 24.070 | 22.100 | 22.440 | 22.290 | 3,626,089 |
| 2024-10-10 | 22.700 | 25.000 | 22.400 | 23.720 | 23.561 | 5,664,177 |
| 2024-10-09 | 25.110 | 25.110 | 22.010 | 22.160 | 22.012 | 5,275,254 |
| 2024-10-08 | 27.390 | 27.500 | 23.880 | 26.080 | 25.905 | 8,351,826 |
| 2024-09-30 | 22.000 | 24.160 | 21.320 | 23.920 | 23.760 | 7,015,100 |
| 2024-09-27 | 20.430 | 21.350 | 20.130 | 21.030 | 20.889 | 3,319,389 |
| 2024-09-26 | 19.380 | 20.080 | 19.300 | 20.020 | 19.886 | 2,131,700 |
| 2024-09-25 | 19.550 | 19.940 | 19.330 | 19.350 | 19.220 | 1,879,800 |
| 2024-09-24 | 19.000 | 19.470 | 18.840 | 19.440 | 19.310 | 1,406,500 |
| 2024-09-23 | 18.920 | 19.110 | 18.710 | 19.000 | 18.873 | 535,300 |
| 2024-09-20 | 19.150 | 19.260 | 18.850 | 18.920 | 18.793 | 635,000 |
| 2024-09-19 | 18.840 | 19.320 | 18.800 | 19.150 | 19.022 | 864,700 |
| 2024-09-18 | 18.990 | 19.250 | 18.410 | 18.760 | 18.634 | 922,600 |
| 2024-09-13 | 19.460 | 19.550 | 18.900 | 18.900 | 18.773 | 1,016,600 |
| 2024-09-12 | 20.000 | 20.200 | 19.350 | 19.390 | 19.260 | 1,499,730 |
| 2024-09-11 | 20.300 | 20.330 | 19.980 | 20.030 | 19.896 | 585,500 |
| 2024-09-10 | 20.160 | 20.370 | 19.850 | 20.280 | 20.144 | 630,800 |
| 2024-09-09 | 20.110 | 20.320 | 19.800 | 20.040 | 19.906 | 876,802 |
| 2024-09-06 | 20.770 | 20.910 | 20.100 | 20.120 | 19.985 | 1,089,560 |
| 2024-09-05 | 21.000 | 21.000 | 20.670 | 20.770 | 20.631 | 1,174,586 |
| 2024-09-04 | 20.470 | 20.870 | 20.380 | 20.700 | 20.561 | 889,600 |
| 2024-09-03 | 20.470 | 20.800 | 20.330 | 20.650 | 20.512 | 959,200 |
| 2024-09-02 | 20.830 | 20.990 | 20.380 | 20.410 | 20.273 | 1,210,789 |
| 2024-08-30 | 20.580 | 21.220 | 20.440 | 20.830 | 20.691 | 1,746,606 |
| 2024-08-29 | 20.130 | 20.650 | 20.110 | 20.580 | 20.442 | 1,030,147 |
| 2024-08-28 | 20.640 | 20.770 | 20.120 | 20.310 | 20.174 | 1,247,922 |
| 2024-08-27 | 21.050 | 21.050 | 20.300 | 20.550 | 20.412 | 1,085,400 |
| 2024-08-26 | 20.540 | 21.140 | 20.400 | 21.120 | 20.979 | 1,169,886 |
| 2024-08-23 | 20.600 | 20.890 | 20.200 | 20.550 | 20.412 | 1,183,286 |
| 2024-08-22 | 21.090 | 21.250 | 20.520 | 20.520 | 20.383 | 1,520,300 |
| 2024-08-21 | 20.930 | 21.180 | 20.750 | 21.100 | 20.959 | 1,543,615 |
| 2024-08-20 | 22.570 | 22.570 | 20.970 | 21.050 | 20.909 | 3,671,638 |
| 2024-08-19 | 21.900 | 22.700 | 21.520 | 22.580 | 22.429 | 3,748,789 |
| 2024-08-16 | 21.700 | 22.100 | 21.580 | 21.720 | 21.575 | 1,757,100 |
| 2024-08-15 | 21.560 | 21.730 | 21.110 | 21.570 | 21.426 | 1,121,700 |
| 2024-08-14 | 21.500 | 21.650 | 21.330 | 21.410 | 21.267 | 1,082,400 |
| 2024-08-13 | 21.250 | 21.480 | 20.820 | 21.480 | 21.336 | 1,138,300 |
| 2024-08-12 | 21.300 | 21.390 | 20.720 | 20.980 | 20.839 | 1,073,600 |
| 2024-08-09 | 21.350 | 21.590 | 21.240 | 21.250 | 21.108 | 1,171,846 |
| 2024-08-08 | 21.870 | 21.870 | 21.070 | 21.180 | 21.038 | 1,882,600 |
| 2024-08-07 | 21.520 | 22.190 | 21.450 | 21.890 | 21.743 | 1,908,944 |
| 2024-08-06 | 21.310 | 22.080 | 21.220 | 21.790 | 21.644 | 2,195,770 |
| 2024-08-05 | 22.060 | 22.210 | 21.000 | 21.000 | 20.859 | 2,397,996 |
| 2024-08-02 | 23.100 | 23.100 | 22.120 | 22.190 | 22.041 | 3,235,912 |
| 2024-08-01 | 22.940 | 23.280 | 22.660 | 23.210 | 23.055 | 3,543,790 |
| 2024-07-31 | 22.350 | 22.960 | 22.080 | 22.830 | 22.677 | 3,104,900 |
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.