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
2023-05-05	10.600	10.600	10.380	10.430	10.253	17,358,651
2023-05-04	10.570	10.630	10.450	10.570	10.390	18,205,047
2023-04-28	10.460	10.650	10.460	10.640	10.459	22,141,159
2023-04-27	10.500	10.530	10.410	10.460	10.282	13,827,760
2023-04-26	10.300	10.520	10.260	10.450	10.272	17,654,930
2023-04-25	10.520	10.560	10.240	10.330	10.154	26,943,839
2023-04-24	10.560	10.720	10.420	10.480	10.302	25,845,537
2023-04-21	10.770	10.820	10.550	10.570	10.390	34,535,150
2023-04-20	10.920	10.930	10.710	10.760	10.577	32,835,335
2023-04-19	11.090	11.110	10.910	10.940	10.754	21,043,008
2023-04-18	11.140	11.180	11.040	11.080	10.892	22,892,381
2023-04-17	11.060	11.190	11.040	11.130	10.941	30,094,928
2023-04-14	10.840	11.190	10.830	11.040	10.852	47,368,241
2023-04-13	10.980	11.050	10.760	10.840	10.656	46,026,137
2023-04-12	10.990	11.060	10.920	10.990	10.803	29,828,829
2023-04-11	11.000	11.020	10.830	10.970	10.783	25,287,444
2023-04-10	11.030	11.090	10.930	10.970	10.783	18,286,212
2023-04-07	11.000	11.180	11.000	11.060	10.872	22,968,861
2023-04-06	10.950	11.090	10.920	10.990	10.803	21,033,740
2023-04-04	11.130	11.130	10.950	11.000	10.813	27,076,219
2023-04-03	11.160	11.210	11.080	11.140	10.951	24,568,141
2023-03-31	11.250	11.290	11.090	11.140	10.951	22,008,657
2023-03-30	11.270	11.400	11.120	11.240	11.049	27,752,817
2023-03-29	11.170	11.410	11.170	11.330	11.137	37,554,147
2023-03-28	11.090	11.220	11.080	11.170	10.980	28,237,547
2023-03-27	11.060	11.130	10.950	11.060	10.872	18,491,203
2023-03-24	10.950	11.110	10.950	11.060	10.872	30,483,395
2023-03-23	10.820	10.950	10.820	10.940	10.754	19,396,331
2023-03-22	10.840	10.950	10.820	10.890	10.705	26,268,896
2023-03-21	10.670	10.810	10.650	10.800	10.616	26,189,879
2023-03-20	10.700	10.730	10.600	10.690	10.508	21,565,075
2023-03-17	10.730	10.770	10.660	10.720	10.538	23,060,982
2023-03-16	10.780	10.860	10.620	10.660	10.479	22,377,872
2023-03-15	10.840	10.890	10.780	10.820	10.636	19,065,950
2023-03-14	10.780	10.840	10.520	10.790	10.606	34,598,802
2023-03-13	10.900	10.960	10.610	10.800	10.616	62,096,418
2023-03-10	11.460	11.480	11.060	11.090	10.901	74,551,575
2023-03-09	11.620	11.780	11.540	11.580	11.383	36,230,913
2023-03-08	11.530	11.600	11.460	11.540	11.344	24,538,061
2023-03-07	11.670	11.830	11.570	11.590	11.393	48,594,394
2023-03-06	11.780	11.830	11.620	11.690	11.491	28,240,160
2023-03-03	11.690	11.750	11.580	11.730	11.530	28,071,702
2023-03-02	11.660	11.850	11.640	11.650	11.452	45,498,310
2023-03-01	11.440	11.620	11.400	11.600	11.403	33,128,649
2023-02-28	11.430	11.480	11.340	11.470	11.275	21,956,736
2023-02-27	11.440	11.490	11.370	11.410	11.216	19,928,600
2023-02-24	11.640	11.660	11.460	11.520	11.324	21,724,887
2023-02-23	11.700	11.790	11.610	11.650	11.452	26,105,179
2023-02-22	11.600	11.700	11.520	11.690	11.491	32,757,221
2023-02-21	11.460	11.760	11.440	11.670	11.472	53,304,632
2023-02-20	11.370	11.470	11.300	11.470	11.275	36,396,348
2023-02-17	11.450	11.500	11.350	11.370	11.177	27,598,086
2023-02-16	11.640	11.780	11.330	11.450	11.255	48,324,652
2023-02-15	11.670	11.840	11.640	11.650	11.452	39,306,899
2023-02-14	11.670	11.690	11.570	11.680	11.481	28,956,014
2023-02-13	11.600	11.690	11.520	11.670	11.472	25,825,500
2023-02-10	11.710	11.720	11.580	11.630	11.432	26,335,595
2023-02-09	11.620	11.740	11.570	11.740	11.540	25,546,587
2023-02-08	11.710	11.710	11.600	11.630	11.432	21,852,318
2023-02-07	11.700	11.750	11.660	11.710	11.511	24,254,723

← NewerPage 15 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.