GSP Automotive Group Wenzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.310	17.430	16.960	17.280	16.247	1,982,606
2023-07-31	17.410	17.650	17.110	17.340	16.303	2,484,800
2023-07-28	16.910	17.500	16.570	17.310	16.275	3,077,400
2023-07-27	16.770	17.270	16.770	16.990	15.974	2,259,822
2023-07-26	17.240	17.280	16.680	16.790	15.786	1,803,400
2023-07-25	17.100	17.320	16.870	17.290	16.256	2,681,500
2023-07-24	16.700	17.100	16.410	16.970	15.955	1,848,400
2023-07-21	17.000	17.060	16.480	16.840	15.833	2,764,500
2023-07-20	17.370	17.570	16.940	16.950	15.937	1,849,300
2023-07-19	17.300	17.480	17.100	17.400	16.360	1,919,100
2023-07-18	17.030	17.510	16.820	17.310	16.275	2,114,800
2023-07-17	17.330	17.330	16.860	17.030	16.012	2,105,400
2023-07-14	17.490	17.660	17.150	17.320	16.285	2,641,200
2023-07-13	17.630	17.880	17.360	17.430	16.388	2,868,300
2023-07-12	17.800	18.170	17.690	17.750	16.689	3,591,800
2023-07-11	17.900	18.040	17.560	17.810	16.745	4,291,630
2023-07-10	17.670	18.360	17.510	17.800	16.736	3,883,600
2023-07-07	17.600	18.060	17.510	17.640	16.585	2,116,500
2023-07-06	17.480	17.770	17.380	17.680	16.623	2,206,600
2023-07-05	17.820	17.940	17.500	17.550	16.501	3,030,800
2023-07-04	17.080	18.470	17.040	17.910	16.839	5,444,600
2023-07-03	17.220	17.700	17.000	17.050	16.031	3,658,100
2023-06-30	16.550	17.260	16.330	17.150	16.125	3,894,300
2023-06-29	16.200	16.690	16.160	16.540	15.551	2,753,941
2023-06-28	16.420	16.680	16.130	16.660	15.194	3,079,400
2023-06-27	16.500	16.580	16.280	16.490	15.039	2,585,400
2023-06-26	16.880	17.060	16.440	16.470	15.021	2,779,141
2023-06-21	16.530	17.200	16.400	16.890	15.404	3,417,600
2023-06-20	16.670	16.790	16.450	16.480	15.030	1,206,300
2023-06-19	16.380	16.850	16.250	16.650	15.185	2,117,400
2023-06-16	16.490	16.570	16.400	16.410	14.966	878,400
2023-06-15	16.440	16.620	16.320	16.470	15.021	1,056,700
2023-06-14	16.760	16.760	16.350	16.440	14.993	1,200,800
2023-06-13	16.560	16.830	16.540	16.680	15.212	1,955,588
2023-06-12	15.850	16.600	15.810	16.540	15.084	2,995,700
2023-06-09	15.730	16.100	15.710	15.790	14.400	1,344,100
2023-06-08	15.750	16.010	15.590	15.630	14.255	1,435,700
2023-06-07	16.170	16.180	15.760	15.870	14.473	1,390,600
2023-06-06	16.390	16.500	16.120	16.140	14.720	1,675,485
2023-06-05	16.210	16.530	16.040	16.500	15.048	1,819,188
2023-06-02	16.190	16.240	16.030	16.160	14.738	1,059,300
2023-06-01	16.250	16.400	16.010	16.060	14.647	1,290,300
2023-05-31	16.350	16.510	16.110	16.210	14.783	1,099,500
2023-05-30	16.170	16.650	16.020	16.310	14.875	1,257,600
2023-05-29	16.500	16.680	16.110	16.170	14.747	1,295,388
2023-05-26	16.300	16.520	15.930	16.460	15.011	1,564,800
2023-05-25	16.260	16.460	16.080	16.300	14.866	1,425,800
2023-05-24	16.400	16.570	16.220	16.370	14.929	1,124,800
2023-05-23	16.250	16.700	16.110	16.400	14.957	1,946,780
2023-05-22	16.190	16.250	15.980	16.200	14.774	1,199,600
2023-05-19	16.190	16.260	15.960	16.090	14.674	1,045,080
2023-05-18	16.300	16.340	16.100	16.190	14.765	1,585,313
2023-05-17	15.910	16.450	15.760	16.330	14.893	1,507,500
2023-05-16	16.090	16.090	15.720	15.920	14.519	1,432,999
2023-05-15	15.910	16.070	15.760	16.060	14.647	1,395,999
2023-05-12	16.220	16.310	15.850	15.900	14.501	1,705,700
2023-05-11	16.320	16.470	16.130	16.310	14.875	2,135,800
2023-05-10	15.760	16.440	15.580	16.330	14.893	3,584,800
2023-05-09	15.790	15.960	15.650	15.790	14.400	2,281,200
2023-05-08	15.680	15.990	15.620	15.810	14.419	2,711,294

← NewerPage 14 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.