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
2025-01-22	8.520	8.540	8.420	8.520	8.520	17,636,911
2025-01-21	8.610	8.640	8.480	8.560	8.560	14,992,202
2025-01-20	8.660	8.730	8.570	8.590	8.590	17,978,800
2025-01-17	8.560	8.640	8.530	8.580	8.580	16,720,200
2025-01-16	8.600	8.730	8.540	8.630	8.630	25,185,399
2025-01-15	8.720	8.750	8.500	8.560	8.560	37,173,553
2025-01-14	8.310	8.890	8.240	8.820	8.820	57,509,692
2025-01-13	8.490	8.570	8.320	8.380	8.380	37,947,275
2025-01-10	8.350	8.420	8.270	8.270	8.270	20,611,025
2025-01-09	8.290	8.410	8.270	8.350	8.350	21,169,880
2025-01-08	8.430	8.450	8.150	8.340	8.340	32,695,500
2025-01-07	8.420	8.500	8.350	8.490	8.490	26,330,347
2025-01-06	8.520	8.580	8.300	8.390	8.390	35,478,634
2025-01-03	8.970	9.000	8.510	8.540	8.540	51,347,012
2025-01-02	9.290	9.330	8.880	8.940	8.940	46,168,562
2024-12-31	9.620	9.690	9.330	9.340	9.340	50,325,785
2024-12-30	9.450	9.940	9.230	9.740	9.740	92,476,033
2024-12-27	9.550	9.600	9.390	9.440	9.440	46,972,787
2024-12-26	9.500	9.580	9.330	9.360	9.360	43,294,261
2024-12-25	9.360	9.480	9.290	9.470	9.470	34,912,684
2024-12-24	9.360	9.390	9.230	9.360	9.360	30,927,601
2024-12-23	9.400	9.440	9.160	9.170	9.170	41,215,392
2024-12-20	9.390	9.430	9.320	9.390	9.390	25,721,542
2024-12-19	9.530	9.540	9.310	9.410	9.410	44,640,947
2024-12-18	9.560	9.780	9.450	9.620	9.620	53,687,705
2024-12-17	9.560	9.650	9.410	9.500	9.500	47,022,382
2024-12-16	9.720	9.850	9.460	9.550	9.550	56,854,967
2024-12-13	9.770	9.950	9.630	9.770	9.770	75,518,156
2024-12-12	9.780	10.130	9.770	9.860	9.860	84,991,341
2024-12-11	9.690	9.810	9.610	9.720	9.720	47,739,466
2024-12-10	10.010	10.050	9.620	9.640	9.640	93,819,720
2024-12-09	9.650	9.890	9.620	9.720	9.720	91,307,524
2024-12-06	9.750	9.820	9.550	9.680	9.680	96,662,766
2024-12-05	10.060	10.140	9.770	9.800	9.800	143,030,938
2024-12-04	10.450	10.840	9.980	10.090	10.090	242,471,740
2024-12-03	10.690	10.690	10.220	10.690	10.690	283,156,805
2024-12-02	9.720	9.720	9.720	9.720	9.720	31,842,664
2024-11-29	8.430	8.870	8.420	8.840	8.840	58,166,377
2024-11-28	8.500	8.530	8.380	8.450	8.450	26,821,760
2024-11-27	8.490	8.550	8.290	8.470	8.470	35,006,985
2024-11-26	8.700	8.750	8.500	8.530	8.530	38,761,982
2024-11-25	8.760	8.960	8.570	8.780	8.780	43,003,270
2024-11-22	8.940	8.990	8.610	8.630	8.630	42,302,685
2024-11-21	8.820	9.110	8.810	8.960	8.960	36,296,552
2024-11-20	8.970	8.990	8.800	8.870	8.870	40,255,192
2024-11-19	9.060	9.070	8.700	8.970	8.970	49,627,269
2024-11-18	9.000	9.490	8.990	9.060	9.060	75,692,974
2024-11-15	8.800	9.000	8.670	8.770	8.770	46,750,063
2024-11-14	9.230	9.270	8.850	8.860	8.860	60,437,711
2024-11-13	9.260	9.420	8.960	9.220	9.220	70,598,869
2024-11-12	8.860	9.680	8.800	9.320	9.320	161,804,643
2024-11-11	8.560	8.820	8.520	8.820	8.820	57,210,470
2024-11-08	8.710	8.740	8.520	8.550	8.550	46,088,704
2024-11-07	8.360	8.480	8.280	8.470	8.470	36,171,063
2024-11-06	8.360	8.600	8.310	8.350	8.350	42,024,360
2024-11-05	8.160	8.450	8.110	8.350	8.350	43,494,250
2024-11-04	7.910	8.240	7.910	8.180	8.180	41,476,937
2024-11-01	7.970	8.020	7.840	7.890	7.890	41,850,432
2024-10-31	8.120	8.130	7.900	7.990	7.990	52,804,249
2024-10-30	8.330	8.440	8.280	8.340	8.340	20,370,681

← NewerPage 8 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.