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
2022-11-04	12.180	12.740	12.180	12.620	12.405	40,328,311
2022-11-03	12.170	12.540	12.080	12.120	11.914	36,156,804
2022-11-02	11.700	12.440	11.650	12.290	12.081	45,052,237
2022-11-01	11.260	11.770	11.220	11.770	11.570	31,936,202
2022-10-31	11.290	11.610	11.180	11.330	11.137	29,378,921
2022-10-28	12.200	12.210	11.480	11.500	11.304	46,926,777
2022-10-27	12.210	12.490	12.180	12.230	12.022	26,758,432
2022-10-26	12.240	12.400	12.080	12.140	11.934	29,529,780
2022-10-25	12.050	12.360	11.840	12.160	11.953	22,291,613
2022-10-24	12.420	12.680	12.030	12.130	11.924	25,694,400
2022-10-21	12.500	12.860	12.350	12.420	12.209	29,460,566
2022-10-20	12.340	12.470	12.130	12.300	12.091	19,363,176
2022-10-19	12.500	12.750	12.410	12.420	12.209	16,889,780
2022-10-18	12.850	13.100	12.600	12.620	12.405	27,834,680
2022-10-17	12.650	12.750	12.390	12.650	12.435	28,586,290
2022-10-14	12.520	12.870	12.510	12.730	12.513	26,865,481
2022-10-13	12.200	12.630	12.170	12.410	12.199	32,887,679
2022-10-12	11.900	12.320	11.720	12.290	12.081	26,555,025
2022-10-11	12.010	12.060	11.780	11.930	11.727	19,559,864
2022-10-10	12.130	12.150	11.780	11.820	11.619	22,700,708
2022-09-30	12.220	12.280	12.000	12.130	11.924	25,823,486
2022-09-29	12.550	12.590	12.200	12.230	12.022	24,447,932
2022-09-28	12.770	12.770	12.420	12.420	12.209	18,490,169
2022-09-27	12.830	12.960	12.640	12.880	12.661	16,632,377
2022-09-26	12.700	12.960	12.580	12.800	12.582	20,255,449
2022-09-23	12.790	12.960	12.430	12.760	12.543	31,449,936
2022-09-22	13.200	13.250	12.670	12.840	12.622	35,833,471
2022-09-21	13.350	13.420	13.160	13.340	13.054	17,470,872
2022-09-20	13.170	13.490	13.110	13.390	13.103	24,515,538
2022-09-19	12.940	13.250	12.860	13.050	12.770	23,409,440
2022-09-16	13.340	13.350	12.900	12.940	12.663	27,522,786
2022-09-15	13.890	13.950	13.180	13.330	13.044	37,248,102
2022-09-14	14.010	14.150	13.800	13.900	13.602	31,435,576
2022-09-13	14.080	14.500	14.000	14.280	13.974	34,683,548
2022-09-09	13.920	14.050	13.710	13.980	13.680	15,108,592
2022-09-08	14.040	14.240	13.840	13.870	13.573	21,329,521
2022-09-07	14.000	14.110	13.850	13.960	13.661	22,940,025
2022-09-06	13.800	14.050	13.710	13.980	13.680	36,980,095
2022-09-05	13.890	13.890	13.340	13.610	13.318	39,039,725
2022-09-02	13.900	14.080	13.700	13.940	13.641	24,353,348
2022-09-01	13.900	14.180	13.670	13.920	13.622	35,264,585
2022-08-31	14.770	14.790	13.830	13.910	13.612	65,829,022
2022-08-30	14.270	15.000	14.250	14.770	14.453	54,396,897
2022-08-29	14.280	14.560	14.150	14.300	13.994	19,610,397
2022-08-26	14.490	14.640	14.250	14.490	14.179	30,193,960
2022-08-25	13.970	14.380	13.850	14.220	13.915	24,921,452
2022-08-24	14.300	14.440	13.900	13.940	13.641	35,427,194
2022-08-23	14.590	14.760	14.220	14.350	14.042	33,051,116
2022-08-22	14.310	14.780	14.090	14.680	14.365	52,762,067
2022-08-19	14.690	14.710	14.210	14.260	13.954	37,019,324
2022-08-18	14.800	14.920	14.580	14.700	14.385	42,100,116
2022-08-17	14.730	14.820	14.440	14.780	14.463	41,095,715
2022-08-16	14.690	14.990	14.640	14.740	14.424	27,650,899
2022-08-15	14.790	14.960	14.620	14.730	14.414	35,389,463
2022-08-12	15.320	15.330	14.900	14.900	14.581	37,207,730
2022-08-11	14.860	15.420	14.630	15.320	14.992	45,081,134
2022-08-10	15.140	15.370	14.730	14.850	14.532	44,917,843
2022-08-09	15.320	15.520	15.160	15.200	14.874	33,929,891
2022-08-08	15.060	15.600	14.870	15.310	14.982	38,645,868
2022-08-05	15.110	15.570	14.900	15.170	14.845	38,933,548

← NewerPage 17 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.