GSP Automotive Group Wenzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.100	19.580	18.970	19.370	18.212	3,557,300
2023-10-31	19.160	19.300	18.880	19.160	18.015	3,568,100
2023-10-30	19.690	19.760	19.130	19.280	18.127	5,724,200
2023-10-27	19.720	20.130	19.630	19.850	18.663	4,615,800
2023-10-26	20.530	20.720	19.750	19.920	18.729	7,509,157
2023-10-25	21.100	21.110	20.020	20.760	19.519	6,339,509
2023-10-24	20.530	21.300	20.490	21.060	19.801	2,490,700
2023-10-23	20.820	21.220	20.100	20.320	19.105	2,562,400
2023-10-20	20.710	21.440	20.710	20.950	19.697	2,394,500
2023-10-19	20.920	21.230	20.720	20.850	19.603	2,254,700
2023-10-18	21.230	21.420	21.120	21.170	19.904	2,815,689
2023-10-17	21.780	21.790	21.050	21.260	19.989	2,610,670
2023-10-16	21.590	22.080	21.530	21.790	20.487	3,044,500
2023-10-13	21.680	22.040	21.540	21.620	20.327	3,655,000
2023-10-12	21.360	22.100	21.360	21.910	20.600	4,357,400
2023-10-11	21.650	21.780	21.250	21.350	20.074	3,565,500
2023-10-10	22.020	22.180	21.350	21.470	20.186	3,316,965
2023-10-09	21.630	22.460	21.630	22.070	20.751	5,450,602
2023-09-28	21.020	21.740	21.020	21.620	20.327	3,092,002
2023-09-27	21.230	21.470	21.110	21.180	19.914	3,779,056
2023-09-26	21.760	21.760	21.210	21.280	20.008	4,204,210
2023-09-25	21.060	21.870	21.060	21.670	20.374	7,015,709
2023-09-22	21.190	21.400	19.870	21.040	19.782	9,589,875
2023-09-21	21.680	21.920	21.070	21.200	19.933	6,674,250
2023-09-20	22.260	22.400	21.700	21.790	20.487	7,818,300
2023-09-19	23.330	23.500	21.750	22.310	20.976	13,584,697
2023-09-18	25.700	25.700	22.700	24.150	22.706	19,975,603
2023-09-15	21.350	23.420	21.020	23.420	22.020	6,667,300
2023-09-14	21.310	21.690	20.970	21.290	20.017	3,161,300
2023-09-13	21.570	21.660	21.200	21.470	20.186	3,064,200
2023-09-12	21.000	21.940	20.880	21.500	20.215	5,171,200
2023-09-11	20.650	21.040	20.300	20.990	19.735	4,516,700
2023-09-08	20.730	20.840	20.410	20.620	19.387	2,201,160
2023-09-07	21.160	21.200	20.500	20.700	19.462	3,008,000
2023-09-06	20.890	21.310	20.890	21.290	20.017	4,206,000
2023-09-05	21.610	21.880	21.010	21.140	19.876	4,487,000
2023-09-04	21.890	22.140	21.500	21.630	20.337	4,960,300
2023-09-01	21.770	22.100	21.370	21.840	20.534	5,005,160
2023-08-31	21.810	22.220	21.460	21.710	20.412	5,953,200
2023-08-30	21.790	22.100	21.290	21.830	20.525	8,425,412
2023-08-29	20.180	22.190	20.180	22.090	20.769	13,277,903
2023-08-28	21.320	21.630	20.280	20.550	19.321	8,172,870
2023-08-25	20.660	21.310	20.220	20.990	19.735	11,757,458
2023-08-24	20.000	21.160	19.780	21.000	19.744	20,319,309
2023-08-23	19.870	20.710	19.390	20.710	19.472	22,272,044
2023-08-22	18.820	18.830	18.500	18.830	17.704	3,634,421
2023-08-21	16.670	17.220	16.600	17.120	16.096	2,282,800
2023-08-18	16.770	16.950	16.640	16.670	15.673	1,312,100
2023-08-17	16.110	16.860	16.060	16.790	15.786	1,568,438
2023-08-16	16.350	16.440	16.190	16.220	15.250	1,279,400
2023-08-15	16.530	16.640	16.300	16.360	15.382	1,078,941
2023-08-14	16.600	16.620	16.250	16.570	15.579	1,782,038
2023-08-11	16.420	17.250	16.360	16.680	15.683	2,738,200
2023-08-10	16.560	16.700	16.390	16.410	15.429	956,400
2023-08-09	16.800	17.010	16.510	16.580	15.589	1,283,600
2023-08-08	16.810	17.180	16.630	16.880	15.871	1,815,400
2023-08-07	16.860	17.060	16.650	16.810	15.805	1,329,500
2023-08-04	16.800	17.020	16.580	16.900	15.890	1,803,500
2023-08-03	17.130	17.170	16.790	16.800	15.796	1,242,000
2023-08-02	17.150	17.440	17.020	17.200	16.172	1,390,697

← NewerPage 13 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.