GSP Automotive Group Wenzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	32.790	33.570	31.860	32.640	31.536	7,183,807
2025-04-24	34.220	34.600	32.680	32.790	31.681	6,945,963
2025-04-23	32.770	34.500	32.300	34.210	33.053	7,436,026
2025-04-22	32.700	32.880	31.800	32.000	30.918	3,400,034
2025-04-21	31.500	32.870	30.710	32.780	31.671	5,230,798
2025-04-18	31.440	31.810	30.830	31.070	30.019	3,135,066
2025-04-17	31.810	32.830	31.450	31.480	30.415	3,381,799
2025-04-16	32.040	32.660	30.920	31.620	30.550	5,474,060
2025-04-15	33.000	33.930	31.870	32.200	31.111	8,421,745
2025-04-14	31.990	33.300	31.450	32.020	30.937	6,909,157
2025-04-11	31.110	32.460	30.390	31.110	30.058	9,783,101
2025-04-10	29.200	31.110	29.200	31.110	30.058	5,615,247
2025-04-09	26.430	28.700	25.000	28.280	27.323	12,178,067
2025-04-08	29.550	29.550	27.780	27.780	26.840	6,773,431
2025-04-07	30.960	32.320	30.870	30.870	29.826	2,131,798
2025-04-03	36.660	37.660	34.200	34.300	33.140	8,932,903
2025-04-02	38.000	38.970	37.770	37.920	36.637	3,517,671
2025-04-01	37.780	39.250	37.750	38.520	37.217	4,591,588
2025-03-31	39.300	39.720	36.300	37.620	36.347	6,973,439
2025-03-28	38.700	40.170	38.630	39.730	38.386	3,520,000
2025-03-27	38.850	39.750	38.630	39.070	37.748	2,963,240
2025-03-26	38.860	40.800	38.700	39.210	37.884	5,009,192
2025-03-25	40.530	41.230	38.400	38.660	37.352	4,826,433
2025-03-24	40.980	42.180	39.600	40.750	39.372	4,220,596
2025-03-21	41.590	41.590	39.300	40.990	39.603	5,821,998
2025-03-20	41.910	42.660	41.000	41.710	40.299	4,196,883
2025-03-19	41.810	45.000	40.580	42.480	41.043	7,156,635
2025-03-18	42.420	42.630	41.000	41.810	40.396	4,733,929
2025-03-17	40.300	42.770	39.680	42.440	41.004	7,982,466
2025-03-14	41.000	41.300	39.000	40.260	38.898	8,419,200
2025-03-13	43.010	43.400	40.000	40.980	39.594	10,198,822
2025-03-12	38.500	41.800	38.500	41.800	40.386	8,300,301
2025-03-11	38.000	38.990	37.440	38.000	36.715	5,430,994
2025-03-10	38.810	40.440	38.150	38.690	37.381	9,048,288
2025-03-07	36.600	39.960	36.460	39.600	38.260	10,393,270
2025-03-06	35.450	36.970	35.200	36.330	35.101	8,539,326
2025-03-05	34.590	35.500	34.000	34.420	33.256	3,995,233
2025-03-04	34.060	35.000	33.720	34.560	33.391	5,411,800
2025-03-03	34.040	36.580	33.350	34.670	33.497	8,894,011
2025-02-28	35.850	35.870	33.660	33.720	32.579	9,568,635
2025-02-27	35.890	37.310	35.400	35.860	34.647	9,003,000
2025-02-26	36.450	38.610	36.100	36.250	35.024	10,592,533
2025-02-25	36.630	37.250	35.890	36.200	34.975	6,957,541
2025-02-24	35.550	37.630	35.010	37.400	36.135	13,666,068
2025-02-21	32.010	35.600	32.010	35.160	33.971	12,382,919
2025-02-20	32.990	33.790	32.040	32.400	31.304	11,900,792
2025-02-19	29.900	32.850	29.420	32.850	31.739	9,445,221
2025-02-18	30.250	30.830	29.500	29.860	28.850	6,681,087
2025-02-17	31.580	31.710	29.980	30.140	29.120	13,288,183
2025-02-14	29.300	32.320	29.300	31.740	30.666	13,697,736
2025-02-13	29.990	30.700	29.350	29.380	28.386	5,843,518
2025-02-12	29.020	30.400	28.600	29.990	28.976	7,621,484
2025-02-11	27.450	29.520	27.330	29.220	28.232	8,698,134
2025-02-10	27.540	27.670	27.130	27.460	26.531	4,529,438
2025-02-07	26.330	28.450	26.110	27.660	26.724	9,757,441
2025-02-06	26.120	26.600	25.980	26.340	25.449	6,288,475
2025-02-05	26.600	27.070	25.860	26.220	25.333	3,310,700
2025-01-27	26.570	26.900	26.160	26.750	25.845	3,383,200
2025-01-24	25.890	26.610	25.800	26.560	25.662	3,273,530
2025-01-23	26.150	27.180	25.980	26.080	25.198	3,385,606

← NewerPage 7 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.