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
2023-08-01	11.620	11.790	11.490	11.540	11.540	47,803,792
2023-07-31	11.410	11.850	11.410	11.700	11.700	88,335,515
2023-07-28	11.010	11.410	10.850	11.340	11.340	72,891,464
2023-07-27	10.990	11.260	10.970	11.020	11.020	58,854,497
2023-07-26	10.960	11.020	10.780	10.830	10.830	26,858,409
2023-07-25	10.910	11.130	10.850	11.050	11.050	40,478,462
2023-07-24	10.630	10.800	10.570	10.710	10.710	17,078,775
2023-07-21	10.700	10.780	10.570	10.700	10.700	14,552,820
2023-07-20	10.910	11.000	10.720	10.730	10.730	18,212,437
2023-07-19	10.940	11.040	10.820	10.920	10.920	16,595,052
2023-07-18	10.660	11.040	10.650	10.950	10.950	32,553,343
2023-07-17	10.730	10.770	10.600	10.680	10.680	19,096,997
2023-07-14	10.890	10.890	10.750	10.770	10.770	19,767,163
2023-07-13	10.960	11.090	10.890	10.930	10.930	30,217,959
2023-07-12	11.110	11.300	11.020	11.050	11.050	35,289,933
2023-07-11	10.940	11.190	10.940	11.120	11.120	34,448,478
2023-07-10	11.060	11.220	10.880	10.930	10.930	32,125,880
2023-07-07	11.090	11.220	11.030	11.030	11.030	30,940,995
2023-07-06	11.010	11.200	10.880	11.110	11.110	35,435,523
2023-07-05	11.000	11.140	10.930	11.010	11.010	44,235,093
2023-07-04	10.690	11.160	10.620	11.030	11.030	79,283,617
2023-07-03	10.480	10.700	10.480	10.680	10.680	39,465,558
2023-06-30	10.370	10.460	10.290	10.420	10.420	14,423,969
2023-06-29	10.370	10.400	10.330	10.340	10.340	12,337,776
2023-06-28	10.410	10.570	10.360	10.390	10.390	16,973,665
2023-06-27	10.340	10.500	10.240	10.440	10.440	18,336,291
2023-06-26	10.270	10.660	10.230	10.370	10.370	31,664,229
2023-06-21	10.390	10.530	10.340	10.370	10.370	18,736,161
2023-06-20	10.460	10.470	10.320	10.390	10.390	15,870,377
2023-06-19	10.390	10.540	10.370	10.470	10.470	20,469,002
2023-06-16	10.500	10.520	10.370	10.400	10.400	20,404,420
2023-06-15	10.470	10.690	10.430	10.580	10.400	25,893,584
2023-06-14	10.480	10.530	10.420	10.470	10.292	16,864,959
2023-06-13	10.510	10.520	10.380	10.450	10.272	15,034,150
2023-06-12	10.280	10.520	10.240	10.470	10.292	26,805,680
2023-06-09	10.290	10.450	10.290	10.330	10.154	20,802,073
2023-06-08	10.200	10.230	10.140	10.210	10.036	10,877,827
2023-06-07	10.240	10.250	10.140	10.170	9.997	10,826,556
2023-06-06	10.300	10.350	10.170	10.200	10.027	13,761,570
2023-06-05	10.410	10.430	10.270	10.350	10.174	15,846,244
2023-06-02	10.270	10.370	10.220	10.360	10.184	19,097,310
2023-06-01	10.150	10.260	10.120	10.220	10.046	14,215,537
2023-05-31	10.170	10.190	10.120	10.190	10.017	10,998,573
2023-05-30	10.160	10.260	10.110	10.190	10.017	11,454,659
2023-05-29	10.260	10.270	10.130	10.170	9.997	13,296,681
2023-05-26	10.210	10.310	10.080	10.270	10.095	14,598,027
2023-05-25	10.250	10.290	10.140	10.210	10.036	18,317,448
2023-05-24	10.330	10.390	10.270	10.290	10.115	13,993,314
2023-05-23	10.440	10.480	10.370	10.370	10.194	11,614,279
2023-05-22	10.330	10.490	10.330	10.440	10.262	14,775,970
2023-05-19	10.370	10.380	10.260	10.350	10.174	16,308,791
2023-05-18	10.530	10.560	10.350	10.390	10.213	23,154,307
2023-05-17	10.570	10.610	10.460	10.500	10.321	14,501,827
2023-05-16	10.700	10.730	10.540	10.570	10.390	15,074,004
2023-05-15	10.600	10.690	10.520	10.690	10.508	20,312,794
2023-05-12	10.750	10.820	10.580	10.610	10.430	20,428,563
2023-05-11	10.870	10.950	10.710	10.740	10.557	36,089,625
2023-05-10	10.610	10.980	10.550	10.950	10.764	50,025,398
2023-05-09	10.590	10.750	10.520	10.610	10.430	24,778,810
2023-05-08	10.530	10.660	10.520	10.590	10.410	18,556,119

← NewerPage 14 of 21 · 1,219 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.