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
2024-01-24	8.140	8.280	8.040	8.260	8.260	21,104,386
2024-01-23	8.100	8.180	8.000	8.120	8.120	16,766,776
2024-01-22	8.340	8.380	8.000	8.110	8.110	22,685,254
2024-01-19	8.280	8.370	8.230	8.350	8.350	19,377,595
2024-01-18	8.300	8.320	8.050	8.290	8.290	32,200,763
2024-01-17	8.500	8.500	8.330	8.330	8.330	17,213,278
2024-01-16	8.450	8.530	8.410	8.520	8.520	18,053,750
2024-01-15	8.460	8.550	8.430	8.470	8.470	11,472,271
2024-01-12	8.540	8.600	8.490	8.500	8.500	16,440,624
2024-01-11	8.360	8.580	8.340	8.540	8.540	20,127,186
2024-01-10	8.350	8.410	8.280	8.370	8.370	13,959,989
2024-01-09	8.330	8.410	8.320	8.370	8.370	16,322,610
2024-01-08	8.480	8.480	8.320	8.340	8.340	21,981,820
2024-01-05	8.550	8.620	8.490	8.510	8.510	17,303,231
2024-01-04	8.640	8.640	8.490	8.540	8.540	15,793,045
2024-01-03	8.680	8.730	8.600	8.650	8.650	14,479,794
2024-01-02	8.770	8.800	8.710	8.720	8.720	17,154,572
2023-12-29	8.690	8.780	8.650	8.750	8.750	21,313,179
2023-12-28	8.440	8.700	8.420	8.690	8.690	24,294,588
2023-12-27	8.530	8.580	8.450	8.490	8.490	15,647,310
2023-12-26	8.610	8.620	8.500	8.520	8.520	12,100,812
2023-12-25	8.620	8.640	8.530	8.610	8.610	12,640,055
2023-12-22	8.620	8.670	8.540	8.620	8.620	17,357,590
2023-12-21	8.460	8.630	8.420	8.630	8.630	23,680,278
2023-12-20	8.690	8.730	8.490	8.500	8.500	25,783,801
2023-12-19	8.750	8.760	8.590	8.670	8.670	27,380,936
2023-12-18	8.900	8.900	8.760	8.770	8.770	26,871,376
2023-12-15	9.010	9.040	8.920	8.930	8.930	25,274,670
2023-12-14	9.100	9.120	8.990	9.000	9.000	20,981,575
2023-12-13	9.160	9.160	9.050	9.050	9.050	24,353,479
2023-12-12	9.160	9.240	9.120	9.180	9.180	23,846,069
2023-12-11	9.220	9.250	9.070	9.190	9.190	46,648,563
2023-12-08	9.380	9.460	9.300	9.310	9.310	25,293,943
2023-12-07	9.520	9.540	9.310	9.390	9.390	27,178,416
2023-12-06	9.530	9.600	9.460	9.520	9.520	19,849,765
2023-12-05	9.760	9.770	9.520	9.540	9.540	36,133,697
2023-12-04	9.830	9.880	9.770	9.780	9.780	26,866,120
2023-12-01	9.920	9.940	9.780	9.850	9.850	32,939,881
2023-11-30	9.980	10.000	9.880	9.920	9.920	29,271,826
2023-11-29	10.170	10.180	9.960	10.000	10.000	65,910,527
2023-11-28	9.900	10.320	9.830	10.260	10.260	93,919,544
2023-11-27	9.840	9.990	9.710	9.940	9.940	43,012,529
2023-11-24	9.870	9.920	9.790	9.800	9.800	26,640,669
2023-11-23	9.780	9.960	9.760	9.930	9.930	33,390,152
2023-11-22	9.900	9.910	9.790	9.790	9.790	26,776,879
2023-11-21	9.950	10.000	9.900	9.920	9.920	20,585,364
2023-11-20	9.960	10.030	9.920	9.940	9.940	20,419,057
2023-11-17	9.870	9.940	9.830	9.930	9.930	20,668,608
2023-11-16	10.010	10.060	9.890	9.900	9.900	25,702,280
2023-11-15	9.950	10.050	9.870	10.030	10.030	35,460,004
2023-11-14	9.870	9.900	9.840	9.890	9.890	21,394,594
2023-11-13	9.900	9.940	9.810	9.860	9.860	24,274,786
2023-11-10	10.000	10.050	9.820	9.890	9.890	35,875,961
2023-11-09	10.040	10.150	9.980	10.070	10.070	27,626,296
2023-11-08	10.120	10.130	10.000	10.050	10.050	28,833,340
2023-11-07	10.130	10.240	10.100	10.140	10.140	25,834,579
2023-11-06	10.110	10.190	10.110	10.140	10.140	31,002,613
2023-11-03	10.050	10.140	9.980	10.100	10.100	16,994,962
2023-11-02	10.030	10.190	10.010	10.060	10.060	23,655,465
2023-11-01	10.030	10.070	9.960	10.030	10.030	14,715,957

← NewerPage 12 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.