GSP Automotive Group Wenzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	36.210	36.790	35.780	36.100	35.478	3,788,000
2026-01-19	36.400	36.570	36.000	36.240	35.616	2,605,583
2026-01-16	36.340	36.600	36.000	36.250	35.626	3,139,500
2026-01-15	36.250	36.800	36.010	36.330	35.704	3,447,400
2026-01-14	36.660	37.490	35.900	36.300	35.675	5,363,735
2026-01-13	37.260	37.800	36.530	36.650	36.019	4,143,360
2026-01-12	37.400	37.620	36.600	37.260	36.618	5,101,782
2026-01-09	37.760	37.790	37.280	37.500	36.854	4,079,898
2026-01-08	37.530	37.900	37.170	37.750	37.100	3,876,699
2026-01-07	37.890	38.180	37.300	37.780	37.129	5,601,800
2026-01-06	36.580	38.350	36.500	37.980	37.326	8,624,090
2026-01-05	35.700	36.710	35.540	36.270	35.645	5,611,289
2025-12-31	34.800	35.850	34.550	35.600	34.987	5,103,320
2025-12-30	34.900	35.200	34.620	34.740	34.142	3,814,900
2025-12-29	35.200	35.200	34.700	34.900	34.299	2,560,950
2025-12-26	35.050	36.070	34.850	35.000	34.397	5,207,332
2025-12-25	33.790	35.580	33.540	35.400	34.790	6,792,324
2025-12-24	33.800	33.950	33.530	33.690	33.110	1,923,100
2025-12-23	34.210	34.210	33.480	33.800	33.218	2,316,220
2025-12-22	34.440	34.600	33.830	33.960	33.375	2,409,500
2025-12-19	34.030	34.890	33.900	34.370	33.778	2,650,658
2025-12-18	34.500	34.720	33.880	33.900	33.316	2,345,009
2025-12-17	33.710	34.490	33.710	34.390	33.798	2,817,800
2025-12-16	33.400	34.440	32.650	34.100	33.513	3,717,699
2025-12-15	33.420	34.170	33.010	33.440	32.864	3,087,321
2025-12-12	33.050	33.620	32.820	33.180	32.608	2,106,500
2025-12-11	33.600	33.890	33.030	33.060	32.491	1,362,600
2025-12-10	33.400	33.660	33.150	33.560	32.982	1,162,100
2025-12-09	34.330	34.380	33.370	33.530	32.952	2,007,600
2025-12-08	33.880	34.440	33.680	34.200	33.611	2,500,468
2025-12-05	33.110	33.950	32.820	33.750	33.169	2,488,990
2025-12-04	33.330	33.550	33.010	33.090	32.520	1,570,000
2025-12-03	33.470	33.560	32.900	33.090	32.520	1,965,600
2025-12-02	34.490	34.490	33.200	33.400	32.825	3,177,775
2025-12-01	33.800	35.300	33.300	34.510	33.916	5,262,969
2025-11-28	33.440	33.440	32.490	33.260	32.687	1,969,400
2025-11-27	33.290	33.710	33.000	33.180	32.608	1,973,400
2025-11-26	33.140	33.900	32.720	33.300	32.726	3,734,314
2025-11-25	32.850	33.100	32.700	32.780	32.215	1,900,234
2025-11-24	32.200	33.160	31.960	32.840	32.274	2,762,982
2025-11-21	32.100	32.470	30.800	32.180	31.626	4,731,500
2025-11-20	33.330	33.500	32.010	32.100	31.547	3,440,156
2025-11-19	33.280	33.400	32.800	33.250	32.677	2,130,956
2025-11-18	33.060	33.610	32.980	33.200	32.628	2,349,286
2025-11-17	34.160	34.180	33.030	33.260	32.687	5,666,026
2025-11-14	34.570	34.570	34.020	34.150	33.562	2,616,707
2025-11-13	34.960	35.230	34.420	34.490	33.896	4,694,429
2025-11-12	35.560	35.560	34.670	34.960	34.358	2,503,214
2025-11-11	36.080	36.280	35.220	35.400	34.790	3,559,198
2025-11-10	36.340	36.750	35.820	36.060	35.439	2,276,398
2025-11-07	36.700	36.900	36.290	36.410	35.783	2,306,900
2025-11-06	36.880	37.370	36.660	36.920	36.284	2,982,100
2025-11-05	36.390	37.100	36.250	37.000	36.363	2,377,943
2025-11-04	37.010	37.360	36.150	36.680	36.048	2,706,006
2025-11-03	37.930	37.930	36.960	37.220	36.579	2,437,092
2025-10-31	37.770	38.140	37.320	37.670	37.021	3,415,754
2025-10-30	38.850	39.990	37.320	37.980	37.326	7,512,324
2025-10-29	37.700	38.010	37.340	37.960	37.306	3,140,574
2025-10-28	38.030	38.500	37.600	37.760	37.110	2,547,600
2025-10-27	38.150	38.680	37.690	38.020	37.365	4,437,174

← NewerPage 4 of 5 · 243 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.