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
2022-08-04	15.620	15.860	14.730	14.980	14.659	50,729,222
2022-08-03	15.300	16.390	15.300	15.490	15.158	71,011,921
2022-08-02	15.320	15.490	14.930	15.220	14.894	43,621,218
2022-08-01	14.870	15.800	14.630	15.580	15.246	61,370,403
2022-07-29	14.820	15.150	14.710	14.890	14.571	29,364,456
2022-07-28	14.980	15.250	14.730	14.860	14.542	29,238,627
2022-07-27	14.660	15.180	14.610	14.870	14.551	29,787,670
2022-07-26	14.460	14.840	14.410	14.650	14.336	30,718,301
2022-07-25	15.100	15.170	14.360	14.520	14.209	70,677,692
2022-07-22	15.240	15.500	15.010	15.280	14.953	33,728,250
2022-07-21	15.410	15.410	15.050	15.110	14.786	30,363,916
2022-07-20	15.720	15.780	15.370	15.440	15.109	29,418,816
2022-07-19	15.780	15.960	15.510	15.710	15.373	31,930,028
2022-07-18	16.050	16.410	15.670	15.920	15.579	38,125,147
2022-07-15	15.660	16.590	15.650	16.070	15.726	45,248,193
2022-07-14	15.600	16.050	15.450	15.710	15.373	31,474,502
2022-07-13	15.540	16.000	15.200	15.750	15.412	38,108,824
2022-07-12	15.740	16.140	15.200	15.490	15.158	39,875,072
2022-07-11	16.510	16.530	15.560	15.740	15.403	52,647,224
2022-07-08	17.170	17.180	16.600	16.670	16.313	45,353,943
2022-07-07	15.710	17.150	15.700	17.130	16.763	84,665,312
2022-07-06	15.500	16.110	15.430	15.800	15.461	62,125,669
2022-07-05	15.590	15.870	15.160	15.320	14.992	43,566,562
2022-07-04	16.040	16.100	15.350	15.590	15.256	53,748,586
2022-07-01	15.260	16.080	15.130	15.760	15.422	66,037,036
2022-06-30	15.500	15.650	15.060	15.240	14.913	97,080,286
2022-06-29	17.580	17.580	15.780	15.780	15.442	90,739,386
2022-06-28	17.780	18.000	17.120	17.530	17.154	60,296,066
2022-06-27	17.490	18.110	17.260	17.780	17.399	50,584,175
2022-06-24	17.370	18.020	17.020	17.460	17.086	47,583,982
2022-06-23	16.700	17.500	16.460	17.500	17.125	61,244,602
2022-06-22	16.730	16.990	16.350	16.430	15.912	35,490,717
2022-06-21	17.100	17.100	16.210	16.730	16.202	47,866,539
2022-06-20	17.210	17.420	16.810	17.100	16.560	26,896,414
2022-06-17	16.600	17.300	16.500	17.210	16.667	38,549,221
2022-06-16	17.220	17.550	16.690	16.830	16.299	45,283,906
2022-06-15	17.200	18.110	17.200	17.290	16.744	71,689,524
2022-06-14	16.480	17.500	16.100	17.180	16.638	53,952,653
2022-06-13	15.890	16.850	15.770	16.700	16.173	57,152,147
2022-06-10	15.400	16.500	15.320	16.080	15.573	46,585,142
2022-06-09	16.040	16.040	15.500	15.590	15.098	27,421,845
2022-06-08	15.700	16.080	15.510	16.030	15.524	52,969,058
2022-06-07	15.990	16.050	15.380	15.700	15.205	38,564,806
2022-06-06	16.000	16.060	15.510	15.860	15.360	47,140,813
2022-06-02	15.890	16.500	15.600	16.110	15.602	72,578,779
2022-06-01	15.200	16.020	15.150	15.930	15.427	90,697,636
2022-05-31	14.530	14.980	14.300	14.980	14.507	56,230,348
2022-05-30	14.720	14.750	14.300	14.560	14.101	24,146,566
2022-05-27	14.650	15.100	14.280	14.520	14.062	30,499,958
2022-05-26	14.510	14.810	14.150	14.710	14.246	42,272,514
2022-05-25	14.290	14.990	13.980	14.730	14.265	63,297,359
2022-05-24	14.300	15.330	14.300	14.340	13.887	128,279,179
2022-05-23	13.320	14.110	13.320	13.980	13.539	71,328,610
2022-05-20	13.400	13.650	13.310	13.380	12.958	37,009,765
2022-05-19	13.000	13.610	12.920	13.470	13.045	42,253,309
2022-05-18	13.580	13.940	13.210	13.300	12.880	56,253,515
2022-05-17	13.140	13.990	13.050	13.550	13.122	68,313,232
2022-05-16	13.570	13.600	12.980	13.130	12.716	52,330,814
2022-05-13	12.540	13.620	12.540	13.570	13.142	86,797,237
2022-05-12	12.280	12.560	12.210	12.430	12.038	30,876,262

← NewerPage 18 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.