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
2023-10-31	10.140	10.190	9.960	10.020	10.020	26,268,308
2023-10-30	10.370	10.380	10.130	10.170	10.170	40,689,901
2023-10-27	10.190	10.620	10.150	10.440	10.440	54,350,218
2023-10-26	10.140	10.220	10.050	10.200	10.200	22,800,710
2023-10-25	9.910	10.200	9.860	10.160	10.160	35,660,164
2023-10-24	9.860	9.920	9.650	9.800	9.800	20,331,017
2023-10-23	9.930	10.070	9.760	9.880	9.880	21,384,100
2023-10-20	9.920	10.020	9.900	9.940	9.940	16,356,628
2023-10-19	10.170	10.180	9.930	9.940	9.940	31,764,972
2023-10-18	10.170	10.410	10.150	10.270	10.270	28,796,712
2023-10-17	10.230	10.280	10.110	10.210	10.210	17,458,330
2023-10-16	10.350	10.370	10.140	10.190	10.190	22,983,213
2023-10-13	10.240	10.360	10.200	10.310	10.310	22,311,515
2023-10-12	10.020	10.400	10.020	10.290	10.290	41,600,674
2023-10-11	10.130	10.140	9.970	10.000	10.000	18,010,496
2023-10-10	10.060	10.140	10.000	10.070	10.070	15,615,243
2023-10-09	10.030	10.100	10.000	10.090	10.090	17,995,315
2023-09-28	9.960	10.090	9.950	10.010	10.010	13,429,689
2023-09-27	9.930	10.030	9.930	9.940	9.940	11,951,773
2023-09-26	10.000	10.070	9.950	9.960	9.960	11,235,821
2023-09-25	10.040	10.110	10.000	10.020	10.020	12,640,872
2023-09-22	9.900	10.050	9.880	10.050	10.050	15,343,882
2023-09-21	10.070	10.120	9.910	9.920	9.920	27,053,104
2023-09-20	10.180	10.210	10.100	10.120	10.120	11,153,925
2023-09-19	10.220	10.270	10.140	10.190	10.190	12,158,011
2023-09-18	10.070	10.260	10.040	10.250	10.250	26,601,543
2023-09-15	10.220	10.250	10.080	10.090	10.090	23,055,470
2023-09-14	10.220	10.290	10.120	10.200	10.200	15,786,452
2023-09-13	10.350	10.370	10.190	10.240	10.240	16,105,912
2023-09-12	10.390	10.460	10.350	10.360	10.360	14,619,265
2023-09-11	10.190	10.440	10.140	10.380	10.380	24,834,866
2023-09-08	10.170	10.190	10.120	10.150	10.150	10,540,666
2023-09-07	10.320	10.330	10.160	10.200	10.200	14,619,551
2023-09-06	10.360	10.440	10.280	10.360	10.360	16,408,174
2023-09-05	10.450	10.450	10.340	10.360	10.360	13,808,070
2023-09-04	10.230	10.470	10.190	10.470	10.470	29,807,133
2023-09-01	10.140	10.270	10.100	10.190	10.190	17,091,791
2023-08-31	10.230	10.240	10.080	10.080	10.080	23,364,018
2023-08-30	10.340	10.400	10.250	10.270	10.270	19,356,184
2023-08-29	10.220	10.430	10.210	10.370	10.370	24,387,711
2023-08-28	10.560	10.630	10.210	10.240	10.240	36,436,498
2023-08-25	10.130	10.170	10.030	10.080	10.080	21,089,112
2023-08-24	10.160	10.300	10.120	10.170	10.170	16,381,980
2023-08-23	10.280	10.360	10.150	10.150	10.150	16,809,945
2023-08-22	10.370	10.410	10.150	10.320	10.320	26,709,547
2023-08-21	10.440	10.530	10.300	10.300	10.300	15,949,443
2023-08-18	10.630	10.700	10.460	10.460	10.460	18,259,912
2023-08-17	10.550	10.680	10.480	10.630	10.630	19,660,630
2023-08-16	10.750	10.770	10.580	10.600	10.600	16,492,965
2023-08-15	10.900	10.920	10.700	10.750	10.750	17,573,359
2023-08-14	11.000	11.000	10.720	10.890	10.890	33,940,834
2023-08-11	11.430	11.440	11.090	11.120	11.120	27,166,502
2023-08-10	11.520	11.590	11.300	11.390	11.390	22,524,565
2023-08-09	11.530	11.700	11.410	11.560	11.560	27,752,986
2023-08-08	11.580	11.630	11.480	11.600	11.600	27,935,269
2023-08-07	11.630	11.720	11.500	11.580	11.580	29,524,438
2023-08-04	11.560	11.790	11.510	11.670	11.670	54,627,472
2023-08-03	11.440	11.490	11.310	11.460	11.460	25,086,044
2023-08-02	11.530	11.750	11.450	11.490	11.490	35,421,396
2023-08-01	11.620	11.790	11.490	11.540	11.540	47,803,792

← NewerPage 13 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.