GSP Automotive Group Wenzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.920	20.660	19.730	20.420	18.623	4,186,809
2022-11-03	19.400	20.270	19.200	19.970	18.213	4,567,644
2022-11-02	19.000	19.530	18.820	19.310	17.611	3,163,399
2022-11-01	19.020	19.200	18.510	19.100	17.419	3,193,688
2022-10-31	18.320	19.150	18.130	18.880	17.219	5,054,106
2022-10-28	19.030	19.480	18.480	18.570	16.936	5,696,685
2022-10-27	19.630	19.990	19.110	19.140	17.456	5,761,527
2022-10-26	19.460	20.070	19.250	19.950	18.194	8,005,152
2022-10-25	18.870	19.210	18.280	19.110	17.428	6,443,900
2022-10-24	18.470	19.730	18.400	18.870	17.209	10,805,542
2022-10-21	17.770	18.560	17.600	18.180	16.580	8,291,476
2022-10-20	18.650	18.650	17.660	17.770	16.206	12,719,995
2022-10-19	16.690	17.140	16.580	16.950	15.458	2,753,500
2022-10-18	16.630	17.280	16.560	16.680	15.212	3,537,300
2022-10-17	16.730	16.880	16.380	16.560	15.103	3,421,595
2022-10-14	16.600	16.940	16.530	16.770	15.294	3,846,558
2022-10-13	15.800	16.830	15.730	16.740	15.267	4,425,780
2022-10-12	15.580	16.040	15.170	16.040	14.628	3,317,900
2022-10-11	15.210	15.730	15.010	15.710	14.327	2,534,300
2022-10-10	15.120	15.300	14.880	15.010	13.689	2,403,316
2022-09-30	15.540	15.640	15.080	15.140	13.808	2,880,000
2022-09-29	15.690	16.050	15.450	15.740	14.355	2,980,600
2022-09-28	16.130	16.130	15.430	15.440	14.081	2,257,300
2022-09-27	15.400	16.260	15.400	15.980	14.574	2,835,269
2022-09-26	15.830	16.100	15.320	15.630	14.255	1,887,516
2022-09-23	16.310	16.330	15.550	15.710	14.327	2,108,798
2022-09-22	16.060	16.350	15.710	16.070	14.656	2,090,716
2022-09-21	15.970	16.090	15.580	16.060	14.647	2,213,216
2022-09-20	15.670	16.170	15.580	15.970	14.565	2,997,557
2022-09-19	15.560	15.680	15.210	15.370	14.017	3,212,200
2022-09-16	15.990	16.190	15.620	15.770	14.382	2,117,800
2022-09-15	16.790	16.890	15.780	15.990	14.583	2,770,800
2022-09-14	16.890	17.050	16.620	16.830	15.349	1,875,700
2022-09-13	17.100	17.300	16.800	17.160	15.650	2,307,200
2022-09-09	17.010	17.290	16.740	16.910	15.422	2,055,711
2022-09-08	17.150	17.460	16.990	17.070	15.568	2,331,800
2022-09-07	17.080	17.490	16.990	17.180	15.668	3,320,211
2022-09-06	16.560	17.170	16.560	17.140	15.632	2,758,911
2022-09-05	16.810	17.080	16.500	16.600	15.139	2,050,100
2022-09-02	16.480	17.090	16.450	16.880	15.395	3,567,580
2022-09-01	16.230	16.500	16.020	16.370	14.929	3,408,376
2022-08-31	16.780	16.860	16.100	16.230	14.802	4,001,700
2022-08-30	17.040	17.440	16.730	16.870	15.385	3,323,300
2022-08-29	16.800	17.380	16.300	17.200	15.686	5,377,900
2022-08-26	17.150	17.550	16.720	17.100	15.595	6,313,981
2022-08-25	17.790	18.250	17.000	17.310	15.787	5,917,400
2022-08-24	19.020	19.270	17.800	17.800	16.234	5,891,170
2022-08-23	18.660	19.360	18.560	19.020	17.346	6,565,000
2022-08-22	19.800	20.380	18.410	18.660	17.018	11,652,776
2022-08-19	21.080	21.400	19.800	19.910	18.158	10,074,264
2022-08-18	21.270	21.940	20.830	21.430	19.544	7,134,600
2022-08-17	20.500	21.100	20.200	20.900	19.061	4,857,700
2022-08-16	20.550	21.110	20.000	20.500	18.696	5,800,574
2022-08-15	19.540	20.340	19.390	20.230	18.450	4,978,941
2022-08-12	19.710	20.600	19.500	19.780	18.039	5,580,556
2022-08-11	19.780	19.870	19.340	19.700	17.966	5,131,000
2022-08-10	20.300	20.390	19.490	19.600	17.875	7,165,400
2022-08-09	20.030	20.300	19.700	20.300	18.514	5,994,044
2022-08-08	19.400	20.320	18.960	20.040	18.276	7,148,074
2022-08-05	19.160	20.500	18.800	19.680	17.948	8,808,474

← NewerPage 17 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.