GSP Automotive Group Wenzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.980	19.150	18.640	18.820	18.183	4,062,701
2024-10-29	19.690	19.870	19.000	19.150	18.502	5,238,829
2024-10-28	19.770	19.780	19.440	19.700	19.034	4,154,167
2024-10-25	19.510	19.920	19.480	19.780	19.111	4,346,974
2024-10-24	19.750	19.890	19.420	19.640	18.976	2,755,400
2024-10-23	19.650	20.030	19.470	19.880	19.208	5,123,280
2024-10-22	18.830	19.700	18.780	19.550	18.889	5,229,683
2024-10-21	19.090	19.180	18.460	18.980	18.338	7,446,590
2024-10-18	18.360	19.150	18.270	18.850	18.212	3,110,918
2024-10-17	18.810	18.950	18.370	18.370	17.749	2,974,200
2024-10-16	18.760	19.000	18.530	18.730	18.096	2,765,713
2024-10-15	19.720	19.740	18.950	18.960	18.319	3,530,090
2024-10-14	19.270	19.800	18.810	19.780	19.111	2,533,390
2024-10-11	19.760	19.810	19.010	19.260	18.609	3,307,082
2024-10-10	19.900	20.340	19.390	19.710	19.043	3,529,222
2024-10-09	21.670	21.670	19.900	19.900	19.227	6,304,635
2024-10-08	23.080	23.080	21.100	22.020	21.275	7,546,699
2024-09-30	19.970	20.990	19.610	20.980	20.270	6,427,135
2024-09-27	18.670	19.290	18.590	19.290	18.638	2,235,200
2024-09-26	17.930	18.460	17.860	18.460	17.836	2,575,502
2024-09-25	17.970	18.350	17.900	17.910	17.304	2,710,567
2024-09-24	17.060	17.800	16.960	17.790	17.188	1,852,722
2024-09-23	17.120	17.350	16.960	17.020	16.444	997,300
2024-09-20	17.350	17.370	17.020	17.110	16.531	1,048,500
2024-09-19	16.960	17.490	16.800	17.300	16.715	1,392,718
2024-09-18	17.020	17.130	16.620	16.950	16.377	1,533,000
2024-09-13	17.530	17.610	17.100	17.140	16.560	1,448,700
2024-09-12	18.070	18.240	17.450	17.530	16.937	1,603,900
2024-09-11	18.030	18.300	17.840	18.050	17.439	1,350,700
2024-09-10	17.950	18.160	17.690	18.030	17.420	1,449,700
2024-09-09	18.280	18.410	17.890	17.970	17.362	1,861,600
2024-09-06	18.790	18.900	18.450	18.460	17.836	1,857,700
2024-09-05	18.650	19.000	18.500	18.800	18.164	2,177,770
2024-09-04	18.330	19.070	18.040	18.690	18.058	3,246,961
2024-09-03	18.060	18.430	17.960	18.330	17.710	2,088,326
2024-09-02	18.190	18.520	18.050	18.120	17.507	2,615,061
2024-08-30	18.000	18.380	17.740	18.160	17.546	2,512,167
2024-08-29	17.190	18.020	17.090	17.950	17.343	2,387,575
2024-08-28	16.700	17.290	16.700	17.180	16.599	1,419,501
2024-08-27	17.200	17.210	16.770	16.820	16.251	1,508,700
2024-08-26	16.890	17.260	16.750	17.220	16.638	2,899,256
2024-08-23	17.190	17.200	16.500	16.800	16.232	3,810,768
2024-08-22	17.900	18.130	17.670	17.870	17.266	1,727,010
2024-08-21	17.440	17.970	17.440	17.950	17.343	1,282,712
2024-08-20	18.110	18.150	17.450	17.590	16.995	1,614,100
2024-08-19	17.800	18.360	17.630	18.050	17.439	2,023,696
2024-08-16	17.810	17.890	17.600	17.760	17.159	997,212
2024-08-15	17.600	18.030	17.570	17.790	17.188	1,451,912
2024-08-14	17.700	17.810	17.470	17.660	17.063	1,093,487
2024-08-13	17.500	17.770	17.410	17.610	17.014	1,035,612
2024-08-12	17.570	17.590	17.350	17.510	16.918	788,600
2024-08-09	17.680	17.880	17.550	17.550	16.956	987,700
2024-08-08	17.710	17.750	17.230	17.600	17.005	1,318,564
2024-08-07	17.810	17.910	17.630	17.840	17.237	973,769
2024-08-06	17.550	17.880	17.520	17.750	17.150	1,184,500
2024-08-05	17.810	18.220	17.460	17.470	16.879	1,894,306
2024-08-02	18.180	18.350	18.010	18.060	17.449	1,355,741
2024-08-01	18.380	18.710	18.220	18.300	17.681	2,428,013
2024-07-31	17.460	18.650	17.310	18.600	17.971	3,112,600
2024-07-30	17.290	17.550	17.090	17.400	16.811	1,419,600

← NewerPage 9 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.