GSP Automotive Group Wenzhou Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	17.460	17.660	17.110	17.470	16.879	2,234,900
2024-07-26	17.170	17.480	17.120	17.460	16.869	1,817,078
2024-07-25	17.000	17.400	16.860	17.130	16.551	1,901,400
2024-07-24	17.550	17.760	17.110	17.130	16.551	2,168,100
2024-07-23	18.190	18.190	17.640	17.640	17.043	1,846,300
2024-07-22	18.300	18.390	17.870	18.040	17.430	1,763,670
2024-07-19	18.360	18.570	18.090	18.340	17.720	1,403,900
2024-07-18	18.230	18.660	18.050	18.440	17.816	1,545,600
2024-07-17	19.100	19.310	18.380	18.420	17.797	2,620,493
2024-07-16	19.230	19.540	19.110	19.210	18.560	1,447,300
2024-07-15	19.780	19.780	19.290	19.420	18.763	1,462,500
2024-07-12	20.020	20.060	19.730	19.870	19.198	1,498,100
2024-07-11	19.800	20.110	19.800	20.050	19.372	2,115,037
2024-07-10	19.500	19.990	19.410	19.540	18.879	2,141,800
2024-07-09	19.070	19.590	18.820	19.540	18.879	2,278,327
2024-07-08	19.480	19.480	19.030	19.050	18.406	1,411,597
2024-07-05	19.420	19.420	19.420	19.420	18.763	0
2024-07-04	19.890	20.150	19.300	19.420	18.763	1,962,556
2024-07-03	20.310	20.530	19.890	19.960	19.285	1,416,167
2024-07-02	20.320	20.430	20.140	20.310	19.623	1,448,900
2024-07-01	20.600	20.750	19.900	20.320	19.633	2,818,107
2024-06-28	20.800	21.480	20.650	20.840	20.135	3,055,185
2024-06-27	20.810	21.190	20.500	20.750	20.048	1,794,400
2024-06-26	20.510	21.080	20.510	21.080	20.367	2,097,244
2024-06-25	20.490	21.160	20.490	20.720	20.019	1,814,140
2024-06-24	21.100	21.330	20.500	20.510	19.816	1,841,600
2024-06-21	20.980	21.490	20.870	21.330	20.609	1,252,727
2024-06-20	21.630	21.840	21.000	21.200	20.483	2,020,188
2024-06-19	21.850	22.250	21.780	21.800	21.063	1,724,136
2024-06-18	21.730	21.930	21.150	21.820	21.082	1,835,100
2024-06-17	22.000	22.470	21.870	22.330	20.995	2,169,764
2024-06-14	21.820	22.250	21.620	22.210	20.882	1,651,664
2024-06-13	22.120	22.350	21.810	22.000	20.685	1,720,413
2024-06-12	22.270	22.520	21.980	22.250	20.920	1,788,241
2024-06-11	21.920	22.280	21.680	22.210	20.882	1,902,541
2024-06-07	22.200	22.470	21.710	22.150	20.826	2,466,300
2024-06-06	22.710	22.870	21.830	22.070	20.751	3,798,033
2024-06-05	23.000	23.190	22.660	22.710	21.352	2,698,200
2024-06-04	22.900	23.310	22.560	23.240	21.851	2,970,200
2024-06-03	23.110	23.430	22.750	23.020	21.644	4,136,047
2024-05-31	23.620	23.650	23.030	23.100	21.719	3,252,438
2024-05-30	23.130	24.380	23.100	23.430	22.029	5,757,170
2024-05-29	22.050	23.330	22.050	23.320	21.926	5,860,582
2024-05-28	22.960	22.990	22.290	22.350	21.014	3,294,285
2024-05-27	23.000	23.140	22.550	23.130	21.747	3,863,591
2024-05-24	22.070	23.490	21.810	23.110	21.728	7,561,555
2024-05-23	22.640	22.640	21.930	22.100	20.779	2,925,215
2024-05-22	22.840	22.910	22.360	22.810	21.446	3,165,620
2024-05-21	23.180	23.180	22.670	22.750	21.390	1,942,500
2024-05-20	22.930	23.230	22.900	23.180	21.794	2,652,300
2024-05-17	22.800	23.030	22.570	22.970	21.597	2,745,000
2024-05-16	23.280	23.650	22.800	22.960	21.587	3,078,311
2024-05-15	23.410	23.580	23.160	23.210	21.822	2,752,487
2024-05-14	23.020	23.440	22.900	23.400	22.001	3,478,870
2024-05-13	23.500	23.530	22.520	23.130	21.747	5,821,138
2024-05-10	25.130	25.130	23.900	23.930	22.499	8,473,026
2024-05-09	24.680	25.550	24.620	25.300	23.787	7,017,904
2024-05-08	25.000	25.000	24.300	24.450	22.988	5,303,727
2024-05-07	25.760	25.800	24.910	25.210	23.703	8,414,536
2024-05-06	25.380	26.300	25.330	25.930	24.380	8,823,107

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.6000 CNY
2025-06-18	0.6000 CNY
2024-06-18	0.6000 CNY
2023-06-29	0.5000 CNY
2022-06-27	0.3000 CNY
2021-06-17	0.2000 CNY
2020-11-05	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.