GSP Automotive Group Wenzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.880	12.100	11.780	11.790	10.528	1,371,016
2022-05-10	11.650	11.890	11.450	11.860	10.590	1,067,616
2022-05-09	11.750	11.860	11.510	11.780	10.519	790,816
2022-05-06	11.700	11.760	11.460	11.600	10.358	1,040,229
2022-05-05	11.560	11.950	11.520	11.810	10.546	1,164,402
2022-04-29	11.150	11.680	11.150	11.520	10.287	1,607,649
2022-04-28	11.300	11.360	10.900	11.040	9.858	1,206,900
2022-04-27	11.200	11.440	10.710	11.440	10.215	2,189,510
2022-04-26	11.920	12.000	11.160	11.320	10.108	1,851,700
2022-04-25	12.730	12.730	11.610	11.750	10.492	2,290,000
2022-04-22	12.870	12.950	12.540	12.730	11.367	1,451,000
2022-04-21	13.110	13.470	12.770	12.770	11.403	1,938,642
2022-04-20	13.500	13.570	13.170	13.290	11.867	1,873,300
2022-04-19	13.390	13.900	13.330	13.440	12.001	3,343,348
2022-04-18	13.050	13.530	13.030	13.500	12.055	2,597,900
2022-04-15	13.070	13.240	12.830	13.100	11.697	1,374,400
2022-04-14	12.800	13.110	12.800	12.970	11.581	952,700
2022-04-13	13.210	13.210	12.740	12.740	11.376	1,578,800
2022-04-12	12.600	13.360	12.450	13.320	11.894	1,725,815
2022-04-11	12.920	13.080	12.430	12.500	11.162	1,086,300
2022-04-08	13.070	13.170	12.830	12.980	11.590	966,454
2022-04-07	13.470	13.500	13.050	13.100	11.697	1,191,300
2022-04-06	13.130	13.580	13.000	13.450	12.010	960,641
2022-04-01	13.250	13.350	13.130	13.180	11.769	701,274
2022-03-31	13.260	13.570	13.230	13.380	11.947	863,900
2022-03-30	13.420	13.420	13.140	13.310	11.885	572,900
2022-03-29	13.370	13.450	13.100	13.160	11.751	494,900
2022-03-28	13.350	13.490	13.020	13.270	11.849	744,400
2022-03-25	13.350	13.540	13.330	13.430	11.992	745,200
2022-03-24	13.500	13.580	13.310	13.410	11.974	599,100
2022-03-23	13.990	13.990	13.490	13.540	12.090	1,095,900
2022-03-22	13.320	13.710	13.320	13.530	12.081	875,900
2022-03-21	13.630	13.900	13.450	13.700	12.233	877,200
2022-03-18	13.590	13.750	13.470	13.580	12.126	1,118,454
2022-03-17	12.950	13.890	12.950	13.600	12.144	2,130,949
2022-03-16	12.960	12.980	12.300	12.900	11.519	1,171,109
2022-03-15	13.140	13.270	12.590	12.600	11.251	1,258,899
2022-03-14	13.470	13.470	13.130	13.150	11.742	887,000
2022-03-11	13.240	13.500	13.030	13.450	12.010	868,600
2022-03-10	13.340	13.540	13.330	13.340	11.912	708,900
2022-03-09	13.360	13.530	12.800	13.170	11.760	1,008,700
2022-03-08	13.850	13.880	13.320	13.360	11.930	1,197,500
2022-03-07	13.990	14.050	13.780	13.910	12.421	906,412
2022-03-04	14.170	14.180	13.890	13.910	12.421	908,300
2022-03-03	14.320	14.320	14.160	14.210	12.689	769,600
2022-03-02	14.240	14.330	14.150	14.240	12.715	901,800
2022-03-01	14.080	14.330	14.080	14.300	12.769	815,400
2022-02-28	14.180	14.200	13.910	14.040	12.537	1,196,500
2022-02-25	14.200	14.350	14.120	14.160	12.644	836,800
2022-02-24	14.360	14.470	13.850	14.000	12.501	1,295,241
2022-02-23	14.350	14.460	14.190	14.440	12.894	863,500
2022-02-22	14.380	14.380	14.150	14.180	12.662	859,400
2022-02-21	14.350	14.490	14.160	14.480	12.930	1,267,000
2022-02-18	14.170	14.320	14.060	14.310	12.778	1,065,001
2022-02-17	14.230	14.350	14.150	14.200	12.680	835,800
2022-02-16	13.960	14.330	13.960	14.230	12.706	1,008,300
2022-02-15	14.080	14.100	13.850	13.920	12.430	867,800
2022-02-14	13.760	14.080	13.720	14.000	12.501	598,700
2022-02-11	14.160	14.170	13.810	13.890	12.403	1,031,900
2022-02-10	14.300	14.300	14.060	14.140	12.626	847,400

← NewerPage 19 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.