GSP Automotive Group Wenzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.510	15.720	15.090	15.680	14.300	3,275,600
2023-05-04	15.800	16.000	15.470	15.570	14.200	4,186,441
2023-04-28	15.500	16.040	15.450	15.980	14.574	2,840,900
2023-04-27	15.100	15.640	14.990	15.420	14.063	4,654,038
2023-04-26	14.410	15.290	14.310	15.000	13.680	8,592,372
2023-04-25	15.410	15.410	14.490	14.490	13.215	4,499,100
2023-04-24	15.910	16.360	15.500	16.100	14.683	2,374,800
2023-04-21	16.450	16.450	15.900	15.910	14.510	2,781,500
2023-04-20	16.700	16.930	16.200	16.390	14.948	2,988,736
2023-04-19	17.250	17.320	16.800	16.920	15.431	2,615,206
2023-04-18	17.200	17.340	17.050	17.320	15.796	2,527,000
2023-04-17	17.040	17.390	16.960	17.080	15.577	3,042,657
2023-04-14	17.140	17.320	16.930	17.180	15.668	3,126,100
2023-04-13	17.730	17.860	17.050	17.060	15.559	3,735,600
2023-04-12	17.950	18.130	17.400	17.730	16.170	3,175,600
2023-04-11	17.820	17.890	17.410	17.670	16.115	1,749,000
2023-04-10	18.290	18.490	17.700	17.820	16.252	2,134,538
2023-04-07	18.500	18.500	18.090	18.290	16.680	1,684,700
2023-04-06	18.550	18.750	18.060	18.310	16.699	1,648,800
2023-04-04	19.300	19.300	18.510	18.570	16.936	2,064,741
2023-04-03	19.270	19.440	18.800	19.180	17.492	2,388,100
2023-03-31	18.980	19.390	18.810	19.270	17.574	1,782,650
2023-03-30	18.970	19.110	18.600	18.950	17.282	1,218,600
2023-03-29	18.890	19.050	18.710	18.930	17.264	1,076,600
2023-03-28	19.070	19.280	18.700	18.920	17.255	1,372,000
2023-03-27	19.100	19.150	18.700	19.030	17.355	1,855,500
2023-03-24	18.740	19.150	18.690	18.990	17.319	1,506,960
2023-03-23	18.920	18.970	18.530	18.770	17.118	1,449,660
2023-03-22	18.940	19.170	18.690	18.960	17.291	1,824,300
2023-03-21	18.180	18.830	18.020	18.800	17.146	2,121,630
2023-03-20	17.840	18.120	17.650	18.000	16.416	1,654,700
2023-03-17	17.650	17.850	17.540	17.720	16.161	1,173,900
2023-03-16	17.560	17.840	17.380	17.480	15.942	1,088,300
2023-03-15	17.500	17.850	17.500	17.750	16.188	1,090,700
2023-03-14	17.610	17.860	17.070	17.490	15.951	1,565,400
2023-03-13	17.710	18.200	17.600	17.720	16.161	1,674,200
2023-03-10	18.360	18.490	17.890	17.890	16.316	1,594,898
2023-03-09	18.590	18.700	18.400	18.470	16.845	937,300
2023-03-08	18.480	18.750	18.450	18.600	16.963	712,500
2023-03-07	19.100	19.100	18.520	18.550	16.918	1,589,038
2023-03-06	18.860	19.140	18.560	19.100	17.419	2,102,695
2023-03-03	18.710	19.010	18.660	18.850	17.191	1,596,936
2023-03-02	19.460	19.530	18.690	18.710	17.063	2,787,800
2023-03-01	19.550	19.580	19.310	19.460	17.747	1,625,500
2023-02-28	19.540	19.730	19.290	19.550	17.830	1,269,181
2023-02-27	19.520	19.770	19.420	19.540	17.820	1,552,000
2023-02-24	19.890	19.900	19.500	19.600	17.875	1,336,600
2023-02-23	19.640	20.000	19.610	19.890	18.140	2,064,381
2023-02-22	19.890	19.950	19.450	19.640	17.912	2,082,200
2023-02-21	19.460	20.120	19.380	19.830	18.085	2,517,901
2023-02-20	19.320	19.470	19.080	19.410	17.702	1,874,093
2023-02-17	19.210	19.870	19.150	19.160	17.474	2,295,131
2023-02-16	20.500	20.610	19.110	19.210	17.519	4,785,135
2023-02-15	19.690	20.650	19.580	20.630	18.814	4,706,617
2023-02-14	19.820	19.820	19.440	19.640	17.912	1,363,086
2023-02-13	19.610	19.850	19.360	19.690	17.957	2,267,904
2023-02-10	19.840	19.970	19.460	19.550	17.830	1,866,300
2023-02-09	19.740	20.140	19.600	19.890	18.140	1,874,400
2023-02-08	19.700	19.950	19.610	19.830	18.085	1,923,422
2023-02-07	19.550	19.820	19.490	19.650	17.921	2,143,400

← NewerPage 15 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.