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
2023-02-06	11.800	11.800	11.600	11.670	11.472	34,365,948
2023-02-03	11.900	11.950	11.690	11.790	11.589	40,643,234
2023-02-02	12.060	12.090	11.880	11.930	11.727	46,109,740
2023-02-01	11.750	12.050	11.750	12.020	11.816	71,119,416
2023-01-31	11.670	11.870	11.650	11.730	11.530	38,788,627
2023-01-30	11.850	11.970	11.700	11.710	11.511	70,527,793
2023-01-20	11.370	11.560	11.350	11.530	11.334	50,109,778
2023-01-19	11.340	11.370	11.270	11.370	11.177	22,385,069
2023-01-18	11.380	11.470	11.330	11.380	11.186	26,761,149
2023-01-17	11.310	11.370	11.260	11.370	11.177	27,805,800
2023-01-16	11.170	11.430	11.170	11.310	11.118	48,285,195
2023-01-13	11.190	11.280	11.130	11.230	11.039	30,656,630
2023-01-12	11.200	11.380	11.150	11.180	10.990	42,227,181
2023-01-11	11.360	11.380	11.190	11.190	11.000	36,628,971
2023-01-10	11.280	11.540	11.090	11.460	11.265	61,227,778
2023-01-09	11.260	11.360	11.240	11.260	11.068	33,114,213
2023-01-06	11.200	11.360	11.160	11.240	11.049	45,821,314
2023-01-05	11.140	11.370	11.100	11.270	11.078	49,801,888
2023-01-04	11.090	11.140	10.980	11.030	10.842	33,424,801
2023-01-03	11.050	11.150	10.900	11.150	10.960	37,819,593
2022-12-30	11.140	11.290	11.000	11.030	10.842	37,535,764
2022-12-29	11.110	11.210	10.940	10.960	10.774	41,606,665
2022-12-28	11.330	11.410	11.130	11.150	10.960	40,305,392
2022-12-27	11.390	11.410	11.230	11.390	11.196	21,578,253
2022-12-26	11.250	11.390	11.230	11.360	11.167	25,785,530
2022-12-23	11.280	11.360	11.180	11.300	11.108	22,667,230
2022-12-22	11.540	11.710	11.350	11.420	11.226	32,594,832
2022-12-21	11.670	11.690	11.400	11.480	11.285	20,537,282
2022-12-20	11.680	11.690	11.380	11.660	11.462	28,766,353
2022-12-19	11.960	12.190	11.710	11.760	11.560	43,772,397
2022-12-16	11.840	11.980	11.800	11.890	11.688	21,287,826
2022-12-15	11.750	11.960	11.640	11.910	11.707	34,930,834
2022-12-14	11.850	11.850	11.660	11.690	11.491	20,216,978
2022-12-13	11.720	11.960	11.720	11.800	11.599	27,230,835
2022-12-12	11.990	11.990	11.730	11.760	11.560	41,481,440
2022-12-09	12.210	12.250	12.000	12.100	11.894	30,244,262
2022-12-08	12.140	12.240	12.040	12.180	11.973	31,309,196
2022-12-07	12.040	12.340	12.040	12.200	11.992	46,600,720
2022-12-06	12.070	12.320	11.900	12.140	11.934	45,179,316
2022-12-05	12.110	12.220	12.010	12.110	11.904	50,867,640
2022-12-02	12.350	12.350	11.980	12.000	11.796	38,559,389
2022-12-01	12.550	12.880	12.250	12.270	12.061	77,102,981
2022-11-30	11.740	12.530	11.680	12.320	12.110	110,441,678
2022-11-29	11.330	11.740	11.330	11.720	11.521	40,485,986
2022-11-28	11.370	11.370	11.150	11.330	11.137	31,417,838
2022-11-25	11.590	11.600	11.450	11.530	11.334	15,466,367
2022-11-24	11.650	11.730	11.560	11.620	11.422	21,779,426
2022-11-23	11.570	11.640	11.460	11.580	11.383	20,029,752
2022-11-22	11.590	11.760	11.510	11.580	11.383	20,172,637
2022-11-21	11.600	11.650	11.340	11.640	11.442	26,434,747
2022-11-18	11.760	11.830	11.650	11.670	11.472	21,649,228
2022-11-17	11.800	11.830	11.600	11.750	11.550	34,341,114
2022-11-16	12.140	12.260	11.900	11.960	11.757	27,247,616
2022-11-15	11.910	12.190	11.800	12.160	11.953	30,426,148
2022-11-14	12.100	12.180	11.820	11.910	11.707	31,279,482
2022-11-11	12.300	12.300	11.950	12.060	11.855	34,852,535
2022-11-10	12.080	12.080	11.780	11.850	11.648	33,107,883
2022-11-09	12.380	12.470	12.150	12.180	11.973	23,952,335
2022-11-08	12.580	12.680	12.260	12.390	12.179	30,003,402
2022-11-07	12.590	12.670	12.400	12.560	12.346	33,864,636

← NewerPage 16 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.