GSP Automotive Group Wenzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.800	20.070	19.510	19.630	17.902	2,665,101
2023-02-03	19.830	20.090	19.740	19.940	18.185	2,063,900
2023-02-02	20.180	20.290	19.680	19.920	18.167	3,455,439
2023-02-01	19.480	20.220	19.450	20.180	18.404	3,336,406
2023-01-31	19.170	19.580	18.990	19.570	17.848	2,636,300
2023-01-30	18.990	19.580	18.940	19.220	17.529	3,492,762
2023-01-20	18.590	18.880	18.580	18.800	17.146	1,693,750
2023-01-19	18.630	18.760	18.520	18.630	16.991	1,607,322
2023-01-18	18.590	19.040	18.580	18.670	17.027	3,342,491
2023-01-17	18.660	18.930	18.330	18.730	17.082	3,486,703
2023-01-16	18.390	18.420	18.130	18.310	16.699	1,759,250
2023-01-13	18.430	18.630	18.230	18.340	16.726	1,816,000
2023-01-12	18.500	18.840	18.350	18.400	16.781	2,535,600
2023-01-11	18.390	18.590	18.330	18.500	16.872	2,347,079
2023-01-10	18.190	18.500	18.080	18.410	16.790	2,660,543
2023-01-09	18.070	18.550	18.030	18.150	16.553	3,821,339
2023-01-06	17.450	18.110	17.270	18.030	16.443	4,650,806
2023-01-05	16.810	17.480	16.680	17.450	15.914	3,817,788
2023-01-04	16.610	16.870	16.610	16.700	15.230	2,398,429
2023-01-03	16.500	16.840	15.860	16.790	15.312	5,626,061
2022-12-30	17.270	17.320	17.120	17.180	15.668	3,437,307
2022-12-29	17.600	17.610	16.930	17.160	15.650	3,179,761
2022-12-28	17.460	17.560	17.100	17.230	15.714	1,301,300
2022-12-27	17.510	17.730	17.320	17.530	15.987	1,204,100
2022-12-26	16.770	17.560	16.600	17.510	15.969	2,073,900
2022-12-23	17.100	17.100	16.700	16.770	15.294	1,317,800
2022-12-22	17.370	17.490	17.030	17.100	15.595	1,194,200
2022-12-21	17.700	17.860	17.310	17.430	15.896	1,199,700
2022-12-20	17.400	17.800	17.300	17.610	16.060	1,478,800
2022-12-19	17.770	17.910	17.370	17.440	15.905	1,338,184
2022-12-16	18.030	18.100	17.700	17.790	16.224	1,336,700
2022-12-15	17.960	18.150	17.690	18.090	16.498	1,839,900
2022-12-14	17.870	18.070	17.820	17.890	16.316	985,000
2022-12-13	18.250	18.340	17.840	17.870	16.297	1,618,200
2022-12-12	18.100	18.320	17.920	18.240	16.635	1,851,091
2022-12-09	18.370	18.440	18.020	18.250	16.644	1,728,100
2022-12-08	18.320	18.540	18.160	18.310	16.699	1,694,313
2022-12-07	18.580	18.750	18.310	18.340	16.726	1,864,335
2022-12-06	18.860	18.860	18.280	18.560	16.927	2,126,006
2022-12-05	19.000	19.080	18.630	18.860	17.200	1,939,300
2022-12-02	18.960	19.190	18.910	19.080	17.401	1,863,400
2022-12-01	19.310	19.540	18.880	19.000	17.328	3,175,750
2022-11-30	18.780	19.410	18.550	19.260	17.565	3,183,500
2022-11-29	18.710	19.030	18.600	18.780	17.127	1,943,143
2022-11-28	18.480	18.700	18.130	18.550	16.918	2,064,400
2022-11-25	18.930	18.930	18.500	18.530	16.899	1,809,500
2022-11-24	18.960	19.200	18.630	18.920	17.255	1,658,460
2022-11-23	19.200	19.200	18.330	18.890	17.228	2,131,258
2022-11-22	19.390	19.620	18.950	19.110	17.428	2,443,300
2022-11-21	18.940	19.430	18.600	19.380	17.674	3,239,213
2022-11-18	19.660	19.690	18.850	18.930	17.264	3,132,971
2022-11-17	19.610	19.640	19.250	19.500	17.784	2,014,291
2022-11-16	20.230	20.230	19.300	19.610	17.884	3,532,732
2022-11-15	20.310	20.500	19.950	20.290	18.504	3,125,700
2022-11-14	21.030	21.210	20.180	20.310	18.523	3,116,866
2022-11-11	21.500	21.650	20.850	20.900	19.061	2,863,621
2022-11-10	21.560	21.560	20.720	21.240	19.371	2,956,678
2022-11-09	21.060	21.950	21.060	21.650	19.745	3,762,815
2022-11-08	21.170	21.700	20.810	20.920	19.079	4,680,525
2022-11-07	20.400	21.490	20.170	21.340	19.462	4,443,270

← NewerPage 16 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.