GSP Automotive Group Wenzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	38.380	38.990	38.200	38.520	37.856	5,257,939
2025-07-23	38.200	39.110	37.510	38.440	37.778	8,983,459
2025-07-22	37.360	38.180	36.800	38.000	37.345	9,629,557
2025-07-21	36.660	37.530	36.200	37.290	36.648	7,826,200
2025-07-18	37.200	37.200	36.500	36.660	36.029	5,096,837
2025-07-17	36.660	37.500	36.160	36.980	36.343	6,817,613
2025-07-16	35.820	37.480	35.200	36.540	35.911	9,433,303
2025-07-15	35.170	36.100	34.750	35.630	35.016	5,387,316
2025-07-14	35.120	35.530	34.700	35.170	34.564	5,719,373
2025-07-11	35.190	35.470	35.060	35.320	34.712	3,877,463
2025-07-10	36.060	36.060	34.880	35.250	34.643	5,543,772
2025-07-09	37.140	37.480	36.000	36.060	35.439	4,258,065
2025-07-08	36.650	37.770	36.510	37.020	36.382	3,992,173
2025-07-07	36.770	37.270	36.460	36.760	36.127	4,237,298
2025-07-04	38.310	38.500	36.810	37.200	36.559	7,648,658
2025-07-03	38.050	38.880	37.720	38.550	37.886	6,587,794
2025-07-02	38.310	38.840	37.700	38.170	37.513	6,394,278
2025-07-01	37.950	38.970	36.760	38.840	38.171	10,540,659
2025-06-30	36.500	38.480	36.200	37.920	37.267	7,584,753
2025-06-27	36.720	37.150	36.230	36.570	35.940	6,020,706
2025-06-26	37.050	37.990	36.780	36.900	36.264	7,691,007
2025-06-25	36.020	37.800	36.020	37.620	36.972	11,527,090
2025-06-24	33.800	36.210	33.800	35.890	35.272	6,774,942
2025-06-23	33.160	34.140	33.160	33.890	33.306	2,800,019
2025-06-20	34.010	34.230	33.500	33.680	33.100	2,770,691
2025-06-19	35.550	36.220	34.000	34.360	33.768	4,752,671
2025-06-18	34.900	35.590	34.020	35.550	34.938	3,673,987
2025-06-17	36.160	36.170	34.950	35.520	34.318	3,860,760
2025-06-16	35.130	36.490	35.130	35.770	34.560	3,645,975
2025-06-13	36.300	36.380	34.780	35.550	34.347	5,037,394
2025-06-12	36.360	37.450	35.920	36.510	35.275	4,080,292
2025-06-11	36.150	38.580	36.030	36.640	35.401	7,582,563
2025-06-10	37.220	37.320	35.570	35.800	34.589	7,662,489
2025-06-09	36.120	38.380	36.120	37.550	36.280	8,224,921
2025-06-06	35.280	37.130	35.280	36.420	35.188	9,296,306
2025-06-05	35.150	35.570	34.580	35.320	34.125	3,345,998
2025-06-04	34.000	35.670	34.000	35.200	34.009	4,956,298
2025-06-03	33.420	34.170	33.420	33.920	32.773	2,850,701
2025-05-30	35.100	35.100	33.690	33.740	32.599	3,318,932
2025-05-29	35.000	35.650	34.530	35.290	34.096	3,014,505
2025-05-28	34.820	35.680	34.550	34.900	33.719	3,113,000
2025-05-27	35.290	35.590	34.450	34.780	33.604	3,064,484
2025-05-26	35.780	35.790	35.000	35.250	34.058	3,417,676
2025-05-23	36.300	37.160	35.900	35.950	34.734	3,199,300
2025-05-22	37.090	37.660	36.400	36.430	35.198	4,917,500
2025-05-21	37.480	38.900	36.830	37.650	36.376	6,929,500
2025-05-20	37.390	38.150	37.080	37.490	36.222	3,270,675
2025-05-19	38.150	38.690	36.500	37.500	36.232	6,828,109
2025-05-16	37.080	39.640	37.080	38.730	37.420	6,441,760
2025-05-15	38.050	38.290	37.000	37.480	36.212	3,811,490
2025-05-14	38.870	39.250	37.780	38.310	37.014	6,469,658
2025-05-13	39.060	40.600	39.000	39.000	37.681	9,872,357
2025-05-12	41.090	41.840	39.000	39.470	38.135	13,793,991
2025-05-09	38.480	38.560	36.410	38.040	36.753	5,874,194
2025-05-08	38.300	38.650	37.890	38.520	37.217	4,102,624
2025-05-07	38.560	39.260	37.700	38.500	37.198	6,644,022
2025-05-06	37.500	38.930	37.180	38.610	37.304	8,325,265
2025-04-30	34.760	37.610	34.760	37.180	35.922	9,951,882
2025-04-29	32.860	34.800	32.420	34.380	33.217	9,208,382
2025-04-28	32.500	32.990	32.030	32.200	31.111	4,186,776

← NewerPage 6 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.