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
2026-10-23	22.010	22.350	20.300	22.090	22.090	3,905,369
2026-10-22	22.800	23.080	22.060	22.150	22.150	2,471,688
2026-10-21	22.800	23.990	22.450	22.580	22.580	2,385,300
2026-10-20	23.260	24.250	22.900	23.840	23.840	3,089,081
2026-10-19	22.800	23.540	21.540	23.260	23.260	3,052,574
2026-10-16	22.800	23.290	22.240	22.860	22.860	2,846,400
2026-10-15	23.030	23.290	21.940	22.160	22.160	2,600,400
2026-10-14	24.460	24.460	23.460	23.490	23.490	1,312,000
2026-10-13	23.740	24.520	22.800	24.370	24.370	2,270,200
2026-10-12	25.290	25.420	24.150	24.230	24.230	1,824,873
2026-10-09	25.070	25.550	23.500	25.260	25.260	2,284,055
2026-10-08	25.780	26.180	24.700	25.040	25.040	2,055,400
2026-09-30	25.990	26.300	25.600	25.770	25.770	1,562,600
2026-09-29	25.600	26.060	24.600	25.810	25.810	1,790,401
2026-09-28	26.500	26.840	25.430	25.590	25.590	2,007,301
2026-09-24	27.300	27.660	26.750	26.770	26.770	1,541,800
2026-09-23	27.440	27.710	27.150	27.270	27.270	1,824,983
2026-09-22	27.830	28.500	27.500	27.630	27.630	2,412,300
2026-09-21	26.880	28.890	26.880	27.880	27.880	3,282,023
2026-09-18	27.310	27.410	26.600	26.940	26.940	2,672,661
2026-09-17	26.550	28.280	26.210	27.390	27.390	4,176,054
2026-09-16	26.600	27.220	26.090	26.580	26.580	2,020,086
2026-09-15	26.480	26.960	26.260	26.550	26.550	2,028,826
2026-09-14	26.510	27.260	25.500	26.660	26.660	2,998,463
2026-09-11	26.460	27.200	25.850	26.450	26.450	2,905,900
2026-09-10	27.120	27.580	26.530	26.890	26.890	2,982,296
2026-09-09	28.000	29.000	27.010	27.370	27.370	5,952,746
2026-09-08	33.000	33.000	27.810	28.820	28.820	10,222,180
2026-09-07	32.170	33.610	32.170	33.130	33.130	2,440,100
2026-09-04	33.340	33.940	31.930	32.400	32.400	3,352,029
2026-09-03	31.290	33.200	30.450	33.010	33.010	4,069,624
2026-09-02	30.680	31.340	30.530	30.910	30.910	1,323,439
2026-09-01	30.010	31.380	30.010	31.120	31.120	2,154,700
2026-08-31	30.210	30.630	29.600	30.630	30.630	1,733,500
2026-08-28	30.960	31.240	30.480	30.720	30.720	2,292,100
2026-08-27	29.450	31.020	28.620	30.960	30.960	3,966,332
2026-08-26	30.560	30.560	28.730	29.460	29.460	4,004,084
2026-08-25	27.550	31.000	27.070	30.640	30.640	4,820,151
2026-08-24	28.240	28.500	27.200	27.800	27.800	2,788,900
2026-08-21	27.300	28.460	26.760	28.180	28.180	2,507,429
2026-08-20	27.320	28.040	27.000	27.550	27.550	2,282,862
2026-08-19	30.170	30.360	26.810	27.000	27.000	3,942,160
2026-08-18	28.700	30.770	28.350	30.600	30.600	4,528,074
2026-08-17	28.330	28.580	27.760	28.580	28.580	1,917,200
2026-08-14	28.200	28.460	27.550	28.130	28.130	2,006,012
2026-08-13	28.880	29.000	28.010	28.060	28.060	2,416,932
2026-08-12	28.240	29.470	27.900	28.710	28.710	2,951,392
2026-08-11	27.580	28.580	26.760	28.250	28.250	2,927,360
2026-08-10	27.300	28.500	26.900	27.840	27.840	3,907,547
2026-08-07	26.450	26.950	25.450	26.900	26.900	2,477,700
2026-08-06	26.070	26.560	25.520	26.200	26.200	2,378,469
2026-08-05	25.530	26.200	25.280	26.070	26.070	2,747,662
2026-08-04	23.800	25.570	23.510	25.430	25.430	3,487,942
2026-08-03	23.900	24.070	23.320	23.680	23.680	3,154,600
2026-07-31	22.000	24.280	21.890	23.930	23.930	5,263,162
2026-07-30	23.580	23.960	21.750	21.810	21.810	4,252,358
2026-07-29	22.940	23.930	22.640	23.660	23.660	4,910,736
2026-07-28	23.840	24.750	22.840	22.930	22.930	4,624,803
2026-07-27	25.900	25.900	23.380	24.330	24.330	7,418,909

Page 1 of 1 · 59 trading days

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.