Guangzhou Automobile Group Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	8.650	9.040	8.630	8.920	8.920	57,900,940
2024-04-26	8.520	8.680	8.520	8.670	8.670	42,185,380
2024-04-25	8.540	8.740	8.440	8.590	8.590	34,181,359
2024-04-24	8.440	8.550	8.430	8.530	8.530	19,630,123
2024-04-23	8.510	8.620	8.430	8.470	8.470	22,687,625
2024-04-22	8.680	8.690	8.510	8.530	8.530	25,499,253
2024-04-19	8.810	8.830	8.630	8.690	8.690	39,469,107
2024-04-18	8.620	9.100	8.600	8.880	8.880	65,101,020
2024-04-17	8.450	8.610	8.430	8.610	8.610	35,915,943
2024-04-16	8.500	8.550	8.350	8.370	8.370	39,991,573
2024-04-15	8.660	8.750	8.300	8.550	8.550	58,999,543
2024-04-12	9.230	9.250	8.790	8.790	8.790	93,342,856
2024-04-11	9.350	9.470	9.120	9.330	9.330	97,027,530
2024-04-10	9.380	9.740	9.140	9.340	9.340	166,993,441
2024-04-09	8.850	9.150	8.790	9.140	9.140	75,155,677
2024-04-08	8.750	9.120	8.730	8.850	8.850	51,831,682
2024-04-03	8.750	8.770	8.660	8.700	8.700	18,427,170
2024-04-02	8.900	8.930	8.750	8.790	8.790	25,631,737
2024-04-01	8.790	8.950	8.760	8.910	8.910	27,834,277
2024-03-29	8.880	8.880	8.730	8.800	8.800	18,519,379
2024-03-28	8.610	9.000	8.600	8.910	8.910	46,218,296
2024-03-27	8.830	8.850	8.640	8.650	8.650	23,271,489
2024-03-26	8.710	8.870	8.700	8.870	8.870	26,019,069
2024-03-25	8.810	8.910	8.730	8.740	8.740	29,887,935
2024-03-22	9.090	9.110	8.870	8.880	8.880	40,062,354
2024-03-21	9.250	9.250	9.090	9.110	9.110	50,435,749
2024-03-20	9.250	9.360	9.100	9.260	9.260	77,160,981
2024-03-19	9.110	9.760	9.020	9.390	9.390	92,728,861
2024-03-18	9.000	9.230	8.990	9.130	9.130	53,199,287
2024-03-15	8.730	8.870	8.680	8.870	8.870	24,257,654
2024-03-14	8.820	8.940	8.720	8.780	8.780	28,549,003
2024-03-13	8.920	9.070	8.850	8.890	8.890	41,684,197
2024-03-12	8.740	8.940	8.710	8.920	8.920	45,290,894
2024-03-11	8.620	8.710	8.600	8.700	8.700	25,657,955
2024-03-08	8.660	8.700	8.570	8.620	8.620	17,352,191
2024-03-07	8.730	8.790	8.650	8.660	8.660	20,714,456
2024-03-06	8.800	8.830	8.720	8.730	8.730	26,374,107
2024-03-05	8.680	8.870	8.610	8.820	8.820	32,596,492
2024-03-04	8.860	8.870	8.680	8.730	8.730	21,743,973
2024-03-01	8.900	8.920	8.820	8.880	8.880	20,322,283
2024-02-29	8.660	8.910	8.630	8.910	8.910	30,139,836
2024-02-28	8.920	8.940	8.700	8.720	8.720	37,344,132
2024-02-27	8.860	8.980	8.810	8.950	8.950	31,197,871
2024-02-26	8.880	9.080	8.860	8.870	8.870	39,476,601
2024-02-23	8.650	8.740	8.610	8.710	8.710	22,283,231
2024-02-22	8.600	8.670	8.550	8.650	8.650	19,115,547
2024-02-21	8.500	8.790	8.480	8.640	8.640	34,102,134
2024-02-20	8.650	8.650	8.510	8.550	8.550	18,111,942
2024-02-19	8.680	8.710	8.560	8.680	8.680	24,525,791
2024-02-08	8.590	8.680	8.490	8.630	8.630	34,580,482
2024-02-07	8.420	8.590	8.350	8.560	8.560	33,870,012
2024-02-06	8.000	8.410	7.930	8.400	8.400	32,584,643
2024-02-05	8.090	8.140	7.720	8.030	8.030	31,881,850
2024-02-02	8.200	8.270	7.900	8.120	8.120	33,681,343
2024-02-01	8.170	8.320	8.090	8.180	8.180	18,702,209
2024-01-31	8.290	8.330	8.140	8.200	8.200	21,223,799
2024-01-30	8.410	8.490	8.300	8.300	8.300	16,893,574
2024-01-29	8.470	8.550	8.410	8.460	8.460	18,709,591
2024-01-26	8.420	8.540	8.380	8.470	8.470	19,299,552
2024-01-25	8.240	8.460	8.200	8.460	8.460	30,721,670

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.