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
2022-05-11	12.100	12.950	12.020	12.400	12.009	56,843,259
2022-05-10	11.950	12.130	11.750	12.030	11.650	30,540,020
2022-05-09	12.200	12.250	12.010	12.140	11.757	28,742,670
2022-05-06	12.000	12.450	11.890	12.290	11.902	40,585,762
2022-05-05	12.000	12.320	11.920	12.170	11.786	44,832,067
2022-04-29	11.900	12.270	11.650	12.240	11.854	57,955,063
2022-04-28	11.300	11.730	11.080	11.610	11.244	57,176,846
2022-04-27	10.550	11.020	10.160	10.950	10.604	47,687,713
2022-04-26	11.120	11.300	10.760	10.840	10.498	28,928,639
2022-04-25	11.430	11.460	11.000	11.080	10.730	31,624,905
2022-04-22	11.370	11.720	11.220	11.610	11.244	19,891,343
2022-04-21	11.740	11.930	11.440	11.480	11.118	32,097,494
2022-04-20	12.070	12.330	11.900	11.970	11.592	37,405,948
2022-04-19	12.030	12.300	11.940	12.000	11.621	31,404,608
2022-04-18	11.820	12.190	11.780	12.190	11.805	32,801,472
2022-04-15	11.710	11.960	11.600	11.910	11.534	33,232,294
2022-04-14	11.770	12.250	11.770	11.890	11.515	36,306,293
2022-04-13	11.410	11.780	11.310	11.550	11.186	29,633,284
2022-04-12	11.110	11.600	11.070	11.510	11.147	41,274,348
2022-04-11	11.690	11.830	11.170	11.280	10.924	54,346,383
2022-04-08	11.160	11.980	11.120	11.830	11.457	88,722,924
2022-04-07	11.320	11.370	11.020	11.020	10.672	22,904,730
2022-04-06	11.300	11.500	11.270	11.380	11.021	32,543,765
2022-04-01	11.110	11.350	11.080	11.250	10.895	23,740,349
2022-03-31	11.390	11.430	11.190	11.230	10.876	26,273,312
2022-03-30	11.090	11.300	11.080	11.280	10.924	19,394,860
2022-03-29	11.230	11.300	10.980	11.020	10.672	16,673,418
2022-03-28	11.080	11.360	10.920	11.200	10.847	25,634,506
2022-03-25	11.360	11.370	11.120	11.130	10.779	15,563,618
2022-03-24	11.340	11.420	11.250	11.270	10.914	15,899,778
2022-03-23	11.550	11.600	11.390	11.420	11.060	19,092,218
2022-03-22	11.320	11.550	11.250	11.460	11.098	17,979,329
2022-03-21	11.600	11.740	11.370	11.470	11.108	34,433,763
2022-03-18	11.300	11.660	11.250	11.510	11.147	41,178,348
2022-03-17	11.320	11.450	11.190	11.220	10.866	37,797,904
2022-03-16	10.780	11.070	10.480	11.050	10.701	40,237,479
2022-03-15	11.130	11.220	10.540	10.540	10.207	36,417,427
2022-03-14	11.390	11.570	11.220	11.220	10.866	22,497,577
2022-03-11	11.300	11.640	11.240	11.630	11.263	23,539,350
2022-03-10	11.640	11.710	11.500	11.600	11.234	27,123,883
2022-03-09	11.680	11.720	10.830	11.330	10.972	38,254,211
2022-03-08	12.080	12.100	11.390	11.570	11.205	42,092,077
2022-03-07	12.140	12.150	11.750	11.940	11.563	39,882,674
2022-03-04	12.750	12.750	12.120	12.230	11.844	65,509,202
2022-03-03	13.150	13.220	12.850	12.880	12.474	26,217,966
2022-03-02	12.950	13.120	12.920	13.110	12.696	18,912,809
2022-03-01	12.960	13.340	12.950	13.100	12.687	39,526,230
2022-02-28	12.940	12.990	12.720	12.790	12.386	22,292,986
2022-02-25	12.760	13.220	12.760	12.950	12.541	51,054,079
2022-02-24	13.010	13.070	12.500	12.660	12.261	38,906,962
2022-02-23	12.710	13.180	12.650	13.120	12.706	36,713,586
2022-02-22	12.900	12.940	12.610	12.690	12.290	27,207,021
2022-02-21	12.850	13.050	12.770	13.050	12.638	21,027,332
2022-02-18	12.720	12.950	12.600	12.920	12.512	23,365,214
2022-02-17	12.970	12.980	12.790	12.830	12.425	28,433,331
2022-02-16	12.970	13.200	12.950	13.000	12.590	28,522,114
2022-02-15	12.820	12.980	12.750	12.930	12.522	31,269,121
2022-02-14	13.190	13.190	12.730	12.820	12.415	33,946,455
2022-02-11	13.610	13.640	13.100	13.200	12.783	33,105,857
2022-02-10	14.040	14.040	13.630	13.740	13.306	29,181,582

← NewerPage 19 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.