GSP Automotive Group Wenzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	24.980	25.660	24.660	25.160	23.656	8,016,307
2024-04-29	24.780	25.800	24.650	25.190	23.684	9,796,390
2024-04-26	24.530	25.180	24.120	24.610	23.139	9,909,935
2024-04-25	25.220	25.540	24.260	24.490	23.026	11,786,625
2024-04-24	23.150	24.100	23.080	23.990	22.556	6,182,439
2024-04-23	23.550	23.770	23.000	23.150	21.766	5,060,022
2024-04-22	23.680	24.400	23.350	23.540	22.133	5,485,456
2024-04-19	24.280	24.330	23.460	23.980	22.546	6,147,963
2024-04-18	23.700	25.000	23.370	24.280	22.828	8,687,291
2024-04-17	22.950	24.000	22.950	23.840	22.415	7,675,203
2024-04-16	23.650	23.900	21.660	22.620	21.268	9,493,409
2024-04-15	24.810	25.490	23.720	24.070	22.631	11,064,399
2024-04-12	25.200	26.050	24.500	24.850	23.364	14,129,375
2024-04-11	23.300	25.480	22.660	24.860	23.374	12,994,524
2024-04-10	24.200	24.220	23.170	23.400	22.001	9,736,230
2024-04-09	23.640	24.770	23.610	24.680	23.204	13,631,144
2024-04-08	23.600	24.490	23.000	23.640	22.227	14,978,833
2024-04-03	25.890	28.450	24.100	25.130	23.628	26,120,240
2024-04-02	23.700	25.860	23.520	25.860	24.314	18,009,672
2024-04-01	21.480	23.510	20.910	23.510	22.104	11,370,727
2024-03-29	21.100	21.490	20.850	21.370	20.092	1,882,750
2024-03-28	20.580	21.190	20.400	21.080	19.820	3,490,080
2024-03-27	21.390	21.500	20.600	20.750	19.509	4,768,657
2024-03-26	20.600	21.640	20.450	21.540	20.252	5,136,048
2024-03-25	20.560	21.000	20.260	20.490	19.265	2,629,400
2024-03-22	20.980	21.390	20.550	20.640	19.406	3,300,864
2024-03-21	20.700	21.360	20.700	21.120	19.857	3,663,333
2024-03-20	20.350	20.780	20.330	20.680	19.444	2,433,792
2024-03-19	20.380	20.950	20.350	20.470	19.246	3,245,758
2024-03-18	19.730	20.570	19.720	20.490	19.265	4,291,930
2024-03-15	19.530	19.800	19.320	19.750	18.569	2,849,304
2024-03-14	19.450	20.060	19.370	19.670	18.494	3,685,487
2024-03-13	19.200	19.560	19.200	19.510	18.344	3,119,064
2024-03-12	19.710	19.710	19.050	19.350	18.193	3,798,973
2024-03-11	18.840	20.100	18.730	19.550	18.381	4,986,191
2024-03-08	18.610	18.940	18.500	18.870	17.742	1,787,580
2024-03-07	19.000	19.180	18.590	18.680	17.563	2,773,516
2024-03-06	18.920	19.440	18.680	19.160	18.015	4,445,803
2024-03-05	18.970	18.970	18.200	18.370	17.272	2,528,765
2024-03-04	18.990	19.180	18.500	18.980	17.845	2,230,027
2024-03-01	18.730	19.240	18.640	19.060	17.920	2,268,900
2024-02-29	17.680	18.740	17.580	18.740	17.620	2,769,178
2024-02-28	19.800	20.060	18.030	18.050	16.971	4,364,064
2024-02-27	19.310	19.820	19.150	19.820	18.635	2,513,073
2024-02-26	19.300	19.650	19.100	19.350	18.193	2,837,090
2024-02-23	18.460	19.450	18.170	19.160	18.015	4,192,940
2024-02-22	18.180	18.490	17.950	18.400	17.300	2,571,800
2024-02-21	17.670	18.830	17.520	18.280	17.187	3,605,717
2024-02-20	17.790	17.860	17.320	17.730	16.670	2,417,584
2024-02-19	17.710	18.190	17.480	17.930	16.858	3,694,405
2024-02-08	16.550	17.960	16.290	17.730	16.670	5,312,777
2024-02-07	16.260	17.310	15.880	16.510	15.523	5,326,228
2024-02-06	15.370	17.050	14.420	16.340	15.363	5,265,347
2024-02-05	16.250	16.250	14.900	15.510	14.583	4,961,075
2024-02-02	17.400	17.790	15.810	16.490	15.504	3,899,037
2024-02-01	16.910	17.850	16.820	17.500	16.454	3,226,626
2024-01-31	18.020	18.030	17.000	17.150	16.125	2,809,760
2024-01-30	18.160	18.450	17.870	17.980	16.905	2,239,701
2024-01-29	18.990	19.190	18.100	18.240	17.150	2,737,231
2024-01-26	19.220	19.670	18.970	18.990	17.855	3,053,110

← NewerPage 11 of 21 · 1,212 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.