GSP Automotive Group Wenzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.200	14.410	14.050	14.240	12.715	897,000
2022-02-08	14.000	14.320	13.910	14.240	12.715	871,500
2022-02-07	13.920	14.170	13.820	14.060	12.555	1,154,800
2022-01-28	13.370	13.860	13.350	13.760	12.287	1,136,124
2022-01-27	13.580	13.680	13.330	13.360	11.930	806,924
2022-01-26	13.450	13.750	13.450	13.610	12.153	702,000
2022-01-25	14.110	14.190	13.420	13.450	12.010	1,483,700
2022-01-24	14.170	14.270	13.860	14.100	12.590	900,000
2022-01-21	14.100	14.430	14.100	14.190	12.671	1,062,500
2022-01-20	14.850	14.960	14.170	14.210	12.689	2,059,400
2022-01-19	14.840	14.950	14.670	14.900	13.305	854,500
2022-01-18	15.230	15.280	14.750	14.780	13.198	1,963,741
2022-01-17	14.900	15.320	14.850	15.220	13.590	1,329,600
2022-01-14	15.240	15.390	14.940	14.950	13.349	1,717,100
2022-01-13	15.290	15.370	15.160	15.240	13.608	1,529,700
2022-01-12	15.130	15.340	15.050	15.290	13.653	1,782,841
2022-01-11	14.900	15.280	14.850	15.130	13.510	1,851,800
2022-01-10	14.710	14.930	14.520	14.900	13.305	1,640,500
2022-01-07	14.940	15.160	14.640	14.670	13.099	1,386,400
2022-01-06	14.750	15.030	14.600	14.950	13.349	1,834,700
2022-01-05	14.930	14.930	14.550	14.700	13.126	1,816,917
2022-01-04	14.530	14.900	14.530	14.890	13.296	1,559,000
2021-12-31	14.600	14.620	14.450	14.530	12.974	1,325,198
2021-12-30	14.490	14.700	14.490	14.550	12.992	1,165,141
2021-12-29	14.750	14.840	14.410	14.490	12.939	1,558,900
2021-12-28	14.890	14.990	14.720	14.750	13.171	1,469,800
2021-12-27	14.510	15.040	14.370	14.880	13.287	2,599,635
2021-12-24	15.210	15.440	14.530	14.540	12.983	3,123,400
2021-12-23	15.170	15.570	14.960	15.210	13.581	2,806,630
2021-12-22	15.400	15.470	15.110	15.160	13.537	1,621,000
2021-12-21	15.000	15.430	14.960	15.400	13.751	2,201,000
2021-12-20	15.010	15.230	14.990	15.000	13.394	1,723,600
2021-12-17	15.260	15.260	14.860	14.990	13.385	1,826,200
2021-12-16	15.170	15.290	15.070	15.260	13.626	1,928,800
2021-12-15	15.440	15.550	15.090	15.120	13.501	2,455,741
2021-12-14	15.220	15.430	15.000	15.330	13.689	2,828,332
2021-12-13	15.600	15.800	15.280	15.370	13.724	4,989,632
2021-12-10	16.580	16.950	15.510	15.750	14.064	10,506,609
2021-12-09	14.880	16.370	14.880	16.370	14.617	4,203,474
2021-12-08	14.600	14.900	14.520	14.880	13.287	1,558,300
2021-12-07	14.880	15.020	14.440	14.520	12.965	1,580,500
2021-12-06	15.610	15.610	14.800	14.840	13.251	2,374,341
2021-12-03	15.800	16.180	15.550	15.600	13.930	1,908,900
2021-12-02	16.190	16.210	15.770	15.810	14.117	1,558,500
2021-12-01	16.110	16.400	16.110	16.170	14.439	1,526,092
2021-11-30	15.970	16.380	15.950	16.170	14.439	1,787,280
2021-11-29	15.970	16.170	15.730	15.930	14.224	2,001,216
2021-11-26	16.110	16.510	16.010	16.200	14.465	2,196,200
2021-11-25	16.590	16.730	16.080	16.100	14.376	2,765,900
2021-11-24	16.350	16.860	16.290	16.590	14.814	3,394,239
2021-11-23	16.160	16.390	15.940	16.290	14.546	2,677,993
2021-11-22	15.940	16.260	15.810	16.160	14.430	2,525,800
2021-11-19	15.740	16.140	15.700	15.950	14.242	2,228,500
2021-11-18	16.050	16.150	15.600	15.700	14.019	2,127,300
2021-11-17	15.580	16.190	15.500	16.070	14.349	2,925,000
2021-11-16	16.300	16.480	15.700	15.700	14.019	4,518,900
2021-11-15	15.790	16.470	15.410	16.290	14.546	5,004,833
2021-11-12	15.110	15.650	14.910	15.540	13.876	3,892,103
2021-11-11	15.660	15.660	15.150	15.250	13.617	4,520,924
2021-11-10	15.590	16.060	15.050	15.700	14.019	5,990,100

← NewerPage 20 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.