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
2022-02-09	13.660	14.160	13.600	14.040	13.597	45,727,621
2022-02-08	13.630	13.630	13.330	13.510	13.084	24,083,740
2022-02-07	13.470	13.980	13.440	13.630	13.200	34,815,874
2022-01-28	13.500	13.590	12.850	13.090	12.677	40,395,563
2022-01-27	13.740	14.050	13.360	13.420	12.997	33,998,318
2022-01-26	13.990	14.150	13.500	13.680	13.248	29,706,198
2022-01-25	14.630	14.860	13.970	13.990	13.549	22,149,178
2022-01-24	14.550	14.780	14.440	14.710	14.246	20,705,082
2022-01-21	14.720	14.770	14.550	14.560	14.101	23,277,600
2022-01-20	14.670	15.110	14.620	14.820	14.352	39,132,199
2022-01-19	14.980	15.030	14.500	14.800	14.333	34,569,714
2022-01-18	14.880	15.210	14.800	15.060	14.585	30,000,516
2022-01-17	14.800	15.100	14.760	14.880	14.410	16,090,244
2022-01-14	14.960	15.110	14.660	14.860	14.391	22,725,595
2022-01-13	15.180	15.180	14.960	15.080	14.604	30,222,012
2022-01-12	14.810	15.300	14.800	15.180	14.701	52,423,054
2022-01-11	14.540	14.740	14.440	14.510	14.052	19,779,477
2022-01-10	14.400	14.630	14.270	14.620	14.159	23,631,752
2022-01-07	14.730	14.850	14.510	14.540	14.081	27,567,158
2022-01-06	15.030	15.030	14.580	14.660	14.197	36,499,327
2022-01-05	15.240	15.240	15.000	15.030	14.556	18,273,156
2022-01-04	15.300	15.390	15.140	15.280	14.798	22,462,716
2021-12-31	15.180	15.300	15.060	15.190	14.711	20,998,455
2021-12-30	14.980	15.420	14.950	15.280	14.798	27,021,331
2021-12-29	14.980	15.070	14.840	15.020	14.546	16,761,897
2021-12-28	14.790	15.000	14.790	14.970	14.498	17,706,447
2021-12-27	14.950	15.070	14.700	14.790	14.323	22,872,202
2021-12-24	15.400	15.460	14.900	15.030	14.556	26,581,562
2021-12-23	15.290	15.480	15.240	15.370	14.885	20,909,936
2021-12-22	15.300	15.430	15.120	15.200	14.720	20,090,588
2021-12-21	14.980	15.200	14.880	15.150	14.672	27,748,075
2021-12-20	15.620	15.650	14.970	15.000	14.527	58,326,611
2021-12-17	16.200	16.230	16.010	16.030	15.524	22,085,344
2021-12-16	16.270	16.330	16.000	16.320	15.805	29,351,417
2021-12-15	16.300	16.520	16.200	16.270	15.757	26,128,894
2021-12-14	17.000	17.010	16.410	16.440	15.921	42,675,725
2021-12-13	17.100	17.440	16.950	17.150	16.609	34,090,029
2021-12-10	17.000	17.390	16.810	17.120	16.580	42,565,461
2021-12-09	16.800	17.600	16.680	17.190	16.648	75,785,137
2021-12-08	16.030	16.920	16.030	16.830	16.299	75,548,795
2021-12-07	15.970	16.170	15.680	15.870	15.369	27,687,945
2021-12-06	16.200	16.240	15.820	15.900	15.398	33,180,079
2021-12-03	16.290	16.420	16.050	16.240	15.728	30,022,431
2021-12-02	16.150	16.650	16.020	16.350	15.834	44,504,267
2021-12-01	16.310	16.400	15.920	16.130	15.621	30,543,090
2021-11-30	16.200	16.650	16.080	16.410	15.892	60,973,695
2021-11-29	15.770	16.000	15.520	15.720	15.224	31,062,435
2021-11-26	15.910	16.100	15.840	16.050	15.544	27,215,466
2021-11-25	16.000	16.120	15.760	15.940	15.437	33,145,845
2021-11-24	16.380	16.430	16.010	16.020	15.514	43,767,428
2021-11-23	16.890	16.900	16.400	16.450	15.931	38,635,160
2021-11-22	16.470	16.990	16.460	16.880	16.347	42,380,580
2021-11-19	16.210	16.740	15.720	16.450	15.931	56,999,919
2021-11-18	16.650	16.780	16.020	16.310	15.795	48,506,542
2021-11-17	16.710	16.930	16.570	16.850	16.318	30,562,801
2021-11-16	16.860	16.860	16.310	16.530	16.008	44,104,395
2021-11-15	18.180	18.250	16.760	16.940	16.405	69,375,595
2021-11-12	18.220	18.390	18.020	18.200	17.626	39,654,886
2021-11-11	17.550	18.350	17.410	18.320	17.742	58,238,780
2021-11-10	17.900	18.170	17.380	17.680	17.122	35,907,346

← NewerPage 20 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.