Guangzhou Automobile Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.870 | 8.040 | 7.870 | 8.000 | 8.000 | 16,121,041 |
| 2024-07-25 | 7.670 | 7.830 | 7.630 | 7.810 | 7.810 | 14,367,199 |
| 2024-07-24 | 7.800 | 7.850 | 7.700 | 7.710 | 7.710 | 14,240,728 |
| 2024-07-23 | 7.980 | 8.050 | 7.860 | 7.870 | 7.870 | 15,157,928 |
| 2024-07-22 | 7.980 | 8.050 | 7.930 | 7.970 | 7.970 | 16,793,110 |
| 2024-07-19 | 7.970 | 8.030 | 7.910 | 7.960 | 7.960 | 15,383,286 |
| 2024-07-18 | 7.970 | 8.020 | 7.880 | 7.970 | 7.970 | 16,909,289 |
| 2024-07-17 | 8.040 | 8.080 | 7.940 | 8.000 | 8.000 | 24,668,239 |
| 2024-07-16 | 7.790 | 7.990 | 7.780 | 7.980 | 7.980 | 22,305,249 |
| 2024-07-15 | 7.820 | 7.960 | 7.790 | 7.830 | 7.830 | 16,042,705 |
| 2024-07-12 | 7.750 | 7.870 | 7.700 | 7.840 | 7.840 | 20,377,062 |
| 2024-07-11 | 7.700 | 8.000 | 7.700 | 7.780 | 7.780 | 29,377,773 |
| 2024-07-10 | 7.340 | 7.600 | 7.300 | 7.570 | 7.570 | 24,461,857 |
| 2024-07-09 | 7.210 | 7.380 | 7.090 | 7.370 | 7.370 | 25,630,279 |
| 2024-07-08 | 7.470 | 7.470 | 7.210 | 7.230 | 7.230 | 22,020,768 |
| 2024-07-05 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2024-07-04 | 7.780 | 7.810 | 7.640 | 7.640 | 7.640 | 11,957,645 |
| 2024-07-03 | 7.760 | 7.830 | 7.730 | 7.760 | 7.760 | 7,433,798 |
| 2024-07-02 | 7.790 | 7.870 | 7.770 | 7.780 | 7.780 | 10,462,468 |
| 2024-07-01 | 7.730 | 7.840 | 7.660 | 7.800 | 7.800 | 13,265,505 |
| 2024-06-28 | 7.710 | 7.810 | 7.690 | 7.740 | 7.740 | 14,266,272 |
| 2024-06-27 | 7.900 | 7.910 | 7.720 | 7.730 | 7.730 | 17,348,333 |
| 2024-06-26 | 7.920 | 7.930 | 7.780 | 7.920 | 7.920 | 20,020,241 |
| 2024-06-25 | 8.010 | 8.060 | 7.900 | 7.930 | 7.930 | 14,817,707 |
| 2024-06-24 | 8.160 | 8.160 | 7.990 | 7.990 | 7.990 | 15,345,609 |
| 2024-06-21 | 8.090 | 8.180 | 8.020 | 8.160 | 8.160 | 15,092,732 |
| 2024-06-20 | 8.320 | 8.320 | 8.060 | 8.080 | 8.080 | 27,210,832 |
| 2024-06-19 | 8.440 | 8.450 | 8.340 | 8.340 | 8.340 | 17,018,465 |
| 2024-06-18 | 8.410 | 8.470 | 8.380 | 8.440 | 8.440 | 17,896,560 |
| 2024-06-17 | 8.390 | 8.570 | 8.280 | 8.440 | 8.440 | 35,041,775 |
| 2024-06-14 | 8.490 | 8.730 | 8.410 | 8.410 | 8.410 | 72,208,444 |
| 2024-06-13 | 8.410 | 8.560 | 8.380 | 8.510 | 8.510 | 30,715,337 |
| 2024-06-12 | 8.480 | 8.520 | 8.450 | 8.500 | 8.500 | 18,953,050 |
| 2024-06-11 | 8.580 | 8.580 | 8.450 | 8.500 | 8.500 | 22,284,337 |
| 2024-06-07 | 8.630 | 8.690 | 8.590 | 8.670 | 8.670 | 19,243,785 |
| 2024-06-06 | 8.720 | 8.760 | 8.590 | 8.630 | 8.630 | 26,988,250 |
| 2024-06-05 | 8.780 | 8.850 | 8.710 | 8.760 | 8.760 | 32,348,581 |
| 2024-06-04 | 8.750 | 8.750 | 8.630 | 8.710 | 8.710 | 24,704,921 |
| 2024-06-03 | 8.600 | 8.850 | 8.560 | 8.770 | 8.770 | 73,208,575 |
| 2024-05-31 | 8.490 | 8.540 | 8.410 | 8.420 | 8.420 | 16,732,080 |
| 2024-05-30 | 8.470 | 8.550 | 8.460 | 8.490 | 8.490 | 13,379,201 |
| 2024-05-29 | 8.380 | 8.470 | 8.370 | 8.460 | 8.460 | 13,206,981 |
| 2024-05-28 | 8.520 | 8.520 | 8.400 | 8.410 | 8.410 | 14,769,766 |
| 2024-05-27 | 8.450 | 8.520 | 8.420 | 8.520 | 8.520 | 13,735,758 |
| 2024-05-24 | 8.480 | 8.530 | 8.440 | 8.450 | 8.450 | 17,276,341 |
| 2024-05-23 | 8.690 | 8.700 | 8.470 | 8.500 | 8.500 | 26,727,230 |
| 2024-05-22 | 8.650 | 8.700 | 8.620 | 8.680 | 8.680 | 17,400,328 |
| 2024-05-21 | 8.680 | 8.720 | 8.570 | 8.660 | 8.660 | 18,417,707 |
| 2024-05-20 | 8.670 | 8.750 | 8.640 | 8.690 | 8.690 | 22,311,008 |
| 2024-05-17 | 8.580 | 8.670 | 8.540 | 8.670 | 8.670 | 17,768,060 |
| 2024-05-16 | 8.570 | 8.600 | 8.540 | 8.560 | 8.560 | 15,740,000 |
| 2024-05-15 | 8.650 | 8.660 | 8.540 | 8.560 | 8.560 | 25,118,583 |
| 2024-05-14 | 8.640 | 8.770 | 8.640 | 8.690 | 8.690 | 16,022,731 |
| 2024-05-13 | 8.720 | 8.730 | 8.600 | 8.660 | 8.660 | 17,713,853 |
| 2024-05-10 | 8.830 | 8.850 | 8.730 | 8.780 | 8.780 | 17,214,862 |
| 2024-05-09 | 8.710 | 8.830 | 8.690 | 8.830 | 8.830 | 23,122,574 |
| 2024-05-08 | 8.750 | 8.750 | 8.670 | 8.710 | 8.710 | 17,084,329 |
| 2024-05-07 | 8.810 | 8.820 | 8.720 | 8.760 | 8.760 | 22,900,979 |
| 2024-05-06 | 8.890 | 8.940 | 8.800 | 8.840 | 8.840 | 30,764,314 |
| 2024-04-30 | 8.930 | 8.970 | 8.750 | 8.780 | 8.780 | 38,605,180 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.1800 CNY |
| 2022-09-22 | 0.0600 CNY |
| 2022-06-23 | 0.1700 CNY |
| 2021-09-22 | 0.0500 CNY |
| 2021-06-08 | 0.1500 CNY |
| 2020-09-21 | 0.0300 CNY |
| 2020-06-22 | 0.1500 CNY |
| 2019-09-24 | 0.0500 CNY |
| 2019-06-25 | 0.2800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.