GSP Automotive Group Wenzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.560	19.450	18.340	19.330	18.174	3,763,174
2024-01-24	18.870	18.990	17.900	18.550	17.441	4,493,610
2024-01-23	18.800	19.050	18.390	18.800	17.676	3,806,687
2024-01-22	20.160	20.180	18.600	18.800	17.676	4,237,812
2024-01-19	20.400	20.670	20.010	20.180	18.974	3,410,804
2024-01-18	21.120	21.120	19.750	20.410	19.190	6,275,931
2024-01-17	21.710	21.950	21.000	21.030	19.773	3,778,055
2024-01-16	22.170	22.200	21.300	21.750	20.450	4,116,779
2024-01-15	22.210	22.650	22.000	22.270	20.939	4,435,919
2024-01-12	22.590	23.430	22.520	22.570	21.221	6,291,965
2024-01-11	21.340	22.650	21.250	22.550	21.202	7,897,084
2024-01-10	22.490	22.500	21.200	21.510	20.224	9,517,544
2024-01-09	22.470	22.960	21.810	22.520	21.174	10,214,038
2024-01-08	23.710	24.180	22.500	22.500	21.155	15,720,060
2024-01-05	24.250	25.660	23.970	24.380	22.922	18,763,441
2024-01-04	23.710	24.130	22.950	23.330	21.935	8,230,279
2024-01-03	25.870	25.870	23.660	23.930	22.499	14,298,805
2024-01-02	23.010	25.300	22.990	25.300	23.787	7,278,633
2023-12-29	22.480	23.240	22.400	23.000	21.625	3,405,500
2023-12-28	21.690	22.590	21.500	22.550	21.202	3,320,558
2023-12-27	22.120	22.140	21.220	21.770	20.468	2,975,489
2023-12-26	22.970	22.970	21.600	21.940	20.628	4,213,188
2023-12-25	22.760	22.990	22.380	22.850	21.484	3,635,600
2023-12-22	23.170	23.280	22.580	22.770	21.409	5,386,257
2023-12-21	22.650	23.280	22.310	23.200	21.813	7,679,230
2023-12-20	21.910	23.580	21.910	22.640	21.286	8,121,900
2023-12-19	21.870	22.020	21.600	21.950	20.638	2,413,547
2023-12-18	21.700	22.050	21.270	21.880	20.572	2,060,200
2023-12-15	21.950	21.950	21.610	21.710	20.412	1,280,900
2023-12-14	22.220	22.280	21.800	21.840	20.534	2,665,600
2023-12-13	21.980	22.490	21.400	22.210	20.882	3,944,900
2023-12-12	21.890	22.140	21.760	21.950	20.638	2,390,450
2023-12-11	21.660	22.060	21.480	21.940	20.628	2,557,700
2023-12-08	22.070	22.280	21.750	21.790	20.487	3,810,900
2023-12-07	22.160	22.230	21.560	22.060	20.741	3,659,800
2023-12-06	22.030	22.600	22.030	22.160	20.835	3,462,235
2023-12-05	22.240	22.420	22.000	22.010	20.694	2,508,400
2023-12-04	22.410	22.610	22.200	22.340	21.004	2,506,700
2023-12-01	22.290	22.600	22.000	22.420	21.080	4,082,700
2023-11-30	22.250	23.190	22.100	22.510	21.164	6,571,000
2023-11-29	22.570	22.780	22.250	22.380	21.042	4,796,100
2023-11-28	22.070	22.630	21.930	22.600	21.249	4,920,300
2023-11-27	21.870	22.390	21.700	22.020	20.704	5,766,800
2023-11-24	21.990	22.070	21.560	21.690	20.393	3,808,000
2023-11-23	21.220	22.050	21.150	22.050	20.732	4,023,412
2023-11-22	21.810	21.830	21.190	21.230	19.961	3,118,900
2023-11-21	22.120	22.450	21.800	21.940	20.628	4,851,747
2023-11-20	22.750	22.780	22.100	22.170	20.845	4,761,629
2023-11-17	22.290	22.900	22.110	22.730	21.371	4,597,630
2023-11-16	22.150	22.680	22.000	22.320	20.986	4,296,960
2023-11-15	21.590	22.590	21.390	22.250	20.920	5,447,748
2023-11-14	21.250	21.490	21.070	21.410	20.130	2,917,900
2023-11-13	21.550	21.970	21.170	21.210	19.942	3,883,286
2023-11-10	21.000	21.780	20.870	21.360	20.083	4,899,313
2023-11-09	21.270	21.350	20.880	21.050	19.792	3,972,941
2023-11-08	21.650	21.650	21.060	21.340	20.064	5,355,550
2023-11-07	21.410	21.970	21.190	21.660	20.365	5,696,739
2023-11-06	20.410	21.390	20.360	21.340	20.064	5,186,200
2023-11-03	20.150	20.600	19.800	20.430	19.209	5,622,400
2023-11-02	19.320	20.050	19.290	19.860	18.673	5,369,800

← NewerPage 12 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.