GSP Automotive Group Wenzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	26.150	27.180	25.980	26.080	25.198	3,385,606
2025-01-22	25.900	26.400	25.400	26.090	25.207	4,143,200
2025-01-21	26.160	26.670	25.800	26.090	25.207	3,891,804
2025-01-20	25.100	26.750	24.720	26.240	25.352	8,400,765
2025-01-17	24.390	24.930	24.150	24.720	23.884	2,292,200
2025-01-16	24.590	24.880	24.110	24.390	23.565	2,689,004
2025-01-15	24.200	25.290	24.200	24.550	23.720	4,028,707
2025-01-14	23.190	24.250	23.020	24.250	23.430	3,448,029
2025-01-13	23.080	23.480	22.730	22.950	22.174	1,936,617
2025-01-10	23.600	24.070	23.220	23.310	22.522	2,228,800
2025-01-09	22.940	23.960	22.940	23.530	22.734	3,298,630
2025-01-08	23.420	23.420	22.440	23.100	22.319	2,484,200
2025-01-07	22.950	23.500	22.720	23.410	22.618	1,855,500
2025-01-06	23.350	23.800	22.710	22.940	22.164	2,888,039
2025-01-03	24.330	24.500	23.420	23.500	22.705	2,619,700
2025-01-02	25.000	25.180	24.060	24.290	23.468	3,286,400
2024-12-31	25.940	26.190	24.960	25.080	24.232	4,242,663
2024-12-30	26.000	26.300	25.250	25.940	25.063	2,550,201
2024-12-27	25.910	26.230	25.530	25.800	24.927	2,632,701
2024-12-26	25.540	26.500	25.500	25.790	24.918	4,313,147
2024-12-25	25.000	25.930	24.540	25.730	24.860	3,882,031
2024-12-24	25.510	26.000	25.030	25.270	24.415	3,037,838
2024-12-23	26.750	26.820	25.280	25.490	24.628	5,753,783
2024-12-20	25.930	26.920	25.930	26.650	25.749	3,452,358
2024-12-19	25.920	26.250	25.540	25.990	25.111	2,662,778
2024-12-18	26.440	26.520	25.800	26.290	25.401	2,548,814
2024-12-17	27.030	27.380	26.290	26.380	25.488	3,178,222
2024-12-16	28.100	28.540	26.960	27.300	26.377	4,512,369
2024-12-13	27.710	28.880	27.600	28.420	27.459	5,569,080
2024-12-12	27.600	28.010	26.660	27.960	27.014	6,553,077
2024-12-11	27.620	27.830	27.260	27.600	26.666	5,106,550
2024-12-10	28.510	29.680	27.500	27.640	26.705	10,863,486
2024-12-09	25.950	28.710	25.890	28.080	27.130	15,390,132
2024-12-06	25.750	26.220	25.040	26.100	25.217	6,746,557
2024-12-05	24.180	25.920	24.180	25.790	24.918	9,468,213
2024-12-04	24.920	24.980	24.180	24.370	23.546	5,873,672
2024-12-03	24.960	25.350	24.250	25.080	24.232	9,372,518
2024-12-02	25.000	25.200	24.660	24.900	24.058	6,410,550
2024-11-29	25.000	25.830	24.450	24.990	24.145	8,300,910
2024-11-28	25.350	25.580	24.390	25.340	24.483	10,648,848
2024-11-27	26.000	26.000	23.860	25.350	24.493	18,637,514
2024-11-26	25.500	26.510	25.000	26.510	25.613	7,550,142
2024-11-25	23.690	24.280	23.080	24.100	23.285	12,024,495
2024-11-22	22.870	23.850	22.530	23.300	22.512	10,260,700
2024-11-21	23.220	23.880	22.720	22.860	22.087	8,450,659
2024-11-20	22.200	23.780	22.110	23.220	22.435	9,358,092
2024-11-19	21.410	22.000	21.300	21.970	21.227	4,654,718
2024-11-18	23.100	23.310	21.520	21.670	20.937	7,903,937
2024-11-15	23.480	23.950	22.640	22.670	21.903	10,885,299
2024-11-14	24.200	25.390	23.560	23.660	22.860	20,723,206
2024-11-13	22.840	24.710	22.520	24.100	23.285	25,760,735
2024-11-12	21.590	22.840	21.570	22.840	22.067	9,559,000
2024-11-11	20.180	20.760	20.110	20.760	20.058	5,243,500
2024-11-08	20.750	21.010	20.260	20.320	19.633	5,798,643
2024-11-07	20.350	20.750	20.160	20.750	20.048	5,483,300
2024-11-06	20.600	20.850	20.170	20.320	19.633	6,001,363
2024-11-05	19.970	20.780	19.620	20.670	19.971	8,317,600
2024-11-04	19.310	20.000	19.230	19.940	19.266	6,244,253
2024-11-01	18.700	19.860	18.330	19.390	18.734	7,377,878
2024-10-31	18.900	18.980	18.350	18.850	18.212	5,775,054

← NewerPage 8 of 21 · 1,219 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.