GSP Automotive Group Wenzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	37.500	38.670	37.330	38.480	37.817	4,494,487
2025-10-23	37.190	37.440	36.420	37.420	36.775	2,839,660
2025-10-22	37.310	37.720	37.030	37.190	36.549	1,888,351
2025-10-21	37.390	37.720	36.880	37.650	37.001	3,339,540
2025-10-20	37.180	37.880	36.900	37.380	36.736	2,801,799
2025-10-17	39.150	39.270	36.610	36.690	36.058	8,065,241
2025-10-16	40.510	41.300	39.030	39.240	38.564	5,152,600
2025-10-15	38.740	40.850	37.990	40.600	39.901	7,521,616
2025-10-14	39.990	40.800	38.660	38.950	38.279	5,939,045
2025-10-13	39.080	40.480	38.700	39.790	39.105	11,339,397
2025-10-10	41.820	41.960	40.700	41.370	40.657	7,090,563
2025-10-09	40.970	42.990	40.900	41.000	40.294	10,675,727
2025-09-30	39.330	40.690	39.020	40.000	39.311	7,530,060
2025-09-29	38.200	40.190	38.080	39.450	38.770	10,462,485
2025-09-26	38.030	38.780	37.600	37.850	37.198	3,964,921
2025-09-25	39.210	39.980	38.250	38.300	37.640	6,803,163
2025-09-24	39.600	39.880	38.610	39.550	38.869	6,055,660
2025-09-23	39.400	39.950	38.390	39.750	39.065	6,264,760
2025-09-22	38.300	40.090	38.300	39.410	38.731	7,309,230
2025-09-19	38.490	39.000	37.700	38.610	37.945	5,108,213
2025-09-18	39.910	40.380	38.110	38.510	37.847	8,875,002
2025-09-17	39.490	40.000	38.750	39.880	39.193	6,606,995
2025-09-16	39.630	39.930	38.600	39.490	38.810	5,906,042
2025-09-15	39.600	40.810	39.130	39.640	38.957	9,495,539
2025-09-12	38.110	41.500	38.110	39.500	38.820	12,863,577
2025-09-11	37.500	38.130	37.200	37.990	37.336	4,308,601
2025-09-10	38.190	38.800	37.050	37.620	36.972	5,467,582
2025-09-09	39.340	39.350	38.100	38.240	37.581	6,156,698
2025-09-08	38.870	40.170	38.870	39.600	38.918	9,787,958
2025-09-05	35.900	39.400	35.840	39.160	38.485	14,701,644
2025-09-04	36.660	37.260	35.450	36.150	35.527	5,583,873
2025-09-03	37.660	38.180	36.640	36.750	36.117	4,454,000
2025-09-02	38.130	38.130	36.660	37.510	36.864	6,096,353
2025-09-01	38.000	38.390	37.300	38.230	37.571	6,232,910
2025-08-29	36.550	38.850	36.350	37.860	37.208	10,120,081
2025-08-28	37.440	37.440	35.550	36.560	35.930	8,170,200
2025-08-27	38.000	38.550	37.180	37.210	36.569	6,935,848
2025-08-26	38.570	38.570	37.800	38.160	37.503	6,279,051
2025-08-25	38.300	38.680	37.990	38.500	37.837	6,955,549
2025-08-22	38.010	38.400	37.780	38.270	37.611	8,860,856
2025-08-21	39.510	39.830	38.400	39.060	38.387	5,825,332
2025-08-20	38.780	39.670	38.310	39.420	38.741	6,609,824
2025-08-19	39.000	39.150	38.000	38.880	38.210	8,419,744
2025-08-18	39.900	40.280	38.770	38.950	38.279	10,935,889
2025-08-15	39.610	40.000	38.620	39.560	38.879	10,785,632
2025-08-14	41.860	41.880	39.500	39.590	38.908	7,388,027
2025-08-13	41.260	42.150	40.980	41.660	40.942	6,681,680
2025-08-12	42.000	42.040	40.740	41.370	40.657	6,303,070
2025-08-11	41.470	42.740	41.260	42.220	41.493	6,439,256
2025-08-08	40.530	41.980	40.200	41.530	40.815	7,313,862
2025-08-07	40.900	41.820	40.290	40.520	39.822	5,650,994
2025-08-06	41.450	41.500	40.700	41.120	40.412	6,314,374
2025-08-05	41.080	41.770	40.610	41.470	40.756	6,159,305
2025-08-04	40.020	40.990	40.000	40.960	40.254	5,624,671
2025-08-01	40.000	41.180	40.000	40.550	39.852	6,314,106
2025-07-31	41.410	42.100	40.400	40.750	40.048	10,302,718
2025-07-30	41.850	42.110	40.600	40.990	40.284	7,712,458
2025-07-29	43.000	43.750	41.770	42.100	41.375	8,834,155
2025-07-28	42.870	43.960	42.440	42.900	42.161	14,873,172
2025-07-25	38.520	42.370	38.520	42.370	41.640	18,486,212

← NewerPage 5 of 21 · 1,218 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.