GSP Automotive Group Wenzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.680	19.500	18.680	19.040	17.364	8,824,668
2022-08-03	20.000	20.950	18.910	18.950	17.282	13,313,805
2022-08-02	19.530	20.490	19.510	19.820	18.076	12,210,789
2022-08-01	22.000	22.380	19.700	20.020	18.258	17,856,971
2022-07-29	19.560	21.450	19.560	21.450	19.562	13,833,451
2022-07-28	19.910	20.880	19.480	19.500	17.784	15,315,772
2022-07-27	18.690	20.440	18.690	19.900	18.149	21,215,346
2022-07-26	18.470	19.160	18.150	18.580	16.945	12,918,623
2022-07-25	18.500	18.770	17.500	18.490	16.863	16,064,206
2022-07-22	18.770	19.800	17.440	19.030	17.355	32,580,769
2022-07-21	19.800	19.800	17.800	19.380	17.674	36,550,134
2022-07-20	18.000	18.000	18.000	18.000	16.416	2,810,407
2022-07-19	16.360	16.360	16.360	16.360	14.920	2,065,600
2022-07-18	14.870	14.870	14.870	14.870	13.561	1,915,357
2022-07-15	13.710	13.870	13.480	13.520	12.330	1,192,200
2022-07-14	13.630	13.780	13.500	13.700	12.494	1,802,124
2022-07-13	13.060	13.650	13.020	13.650	12.449	2,460,582
2022-07-12	13.300	13.300	13.010	13.010	11.865	1,065,600
2022-07-11	13.560	13.560	13.060	13.240	12.075	1,140,400
2022-07-08	13.570	13.670	13.400	13.530	12.339	1,171,000
2022-07-07	13.340	13.620	13.260	13.530	12.339	1,604,022
2022-07-06	13.410	13.640	13.050	13.370	12.193	1,911,398
2022-07-05	13.400	13.570	13.050	13.300	12.130	1,505,152
2022-07-04	13.400	13.500	13.260	13.320	12.148	1,718,887
2022-07-01	13.480	13.600	13.340	13.400	12.221	1,294,048
2022-06-30	13.590	13.850	13.440	13.480	12.294	1,938,900
2022-06-29	14.180	14.210	13.640	13.650	12.449	1,790,200
2022-06-28	14.110	14.230	13.880	14.180	12.932	1,848,257
2022-06-27	13.880	14.230	13.740	14.100	12.859	2,066,841
2022-06-24	14.380	14.470	14.110	14.350	12.814	2,652,648
2022-06-23	13.950	14.460	13.800	14.400	12.858	3,184,933
2022-06-22	13.690	14.130	13.560	13.860	12.376	2,305,532
2022-06-21	13.710	13.790	13.360	13.590	12.135	1,039,050
2022-06-20	13.620	13.740	13.510	13.700	12.233	1,282,700
2022-06-17	13.300	13.660	13.160	13.620	12.162	1,299,333
2022-06-16	13.310	13.590	13.200	13.320	11.894	1,176,617
2022-06-15	13.780	13.920	13.310	13.310	11.885	1,593,500
2022-06-14	13.300	13.720	13.100	13.720	12.251	2,013,800
2022-06-13	13.410	13.710	13.260	13.380	11.947	1,583,800
2022-06-10	13.340	13.550	13.160	13.410	11.974	1,130,600
2022-06-09	13.660	13.700	13.160	13.310	11.885	1,761,500
2022-06-08	13.760	13.810	13.400	13.660	12.197	1,868,320
2022-06-07	13.780	13.960	13.600	13.760	12.287	1,308,089
2022-06-06	13.600	13.870	13.490	13.790	12.314	2,024,700
2022-06-02	13.270	13.650	13.180	13.550	12.099	1,284,800
2022-06-01	13.260	13.470	13.150	13.270	11.849	1,101,800
2022-05-31	13.300	13.350	13.150	13.270	11.849	1,092,925
2022-05-30	13.000	13.200	12.880	13.200	11.787	1,312,020
2022-05-27	12.820	12.950	12.730	12.880	11.501	1,215,900
2022-05-26	12.630	12.900	12.450	12.820	11.447	1,295,941
2022-05-25	12.280	12.730	12.280	12.620	11.269	1,566,741
2022-05-24	12.920	13.210	12.330	12.370	11.046	2,217,361
2022-05-23	12.640	13.010	12.600	12.930	11.546	1,263,700
2022-05-20	12.720	12.780	12.570	12.650	11.296	746,100
2022-05-19	12.430	12.800	12.350	12.710	11.349	1,246,900
2022-05-18	12.260	12.670	12.260	12.530	11.188	1,637,200
2022-05-17	12.380	12.380	12.080	12.260	10.947	853,800
2022-05-16	12.270	12.530	12.180	12.260	10.947	1,151,300
2022-05-13	11.950	12.470	11.940	12.280	10.965	1,418,100
2022-05-12	11.660	12.130	11.610	11.950	10.671	1,137,720

← NewerPage 18 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.