Geely Automobile Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 10.332 | 10.650 | 8.652 | 10.332 | 10.327 | 4,341,787 |
| 2024-07-22 | 9.790 | 9.790 | 8.010 | 9.790 | 9.785 | 13,070,850 |
| 2024-07-19 | 8.040 | 8.070 | 8.040 | 8.070 | 8.066 | 7,834 |
| 2024-07-18 | 8.120 | 8.190 | 8.120 | 8.170 | 8.166 | 2,467 |
| 2024-07-17 | 8.220 | 8.240 | 8.220 | 8.240 | 8.236 | 1,190 |
| 2024-07-16 | 8.290 | 8.310 | 8.220 | 8.250 | 8.246 | 331 |
| 2024-07-15 | 8.270 | 8.290 | 8.200 | 8.220 | 8.216 | 875 |
| 2024-07-12 | 8.370 | 8.430 | 8.360 | 8.400 | 8.396 | 1,369 |
| 2024-07-11 | 8.300 | 8.310 | 8.280 | 8.290 | 8.286 | 182 |
| 2024-07-10 | 8.230 | 8.230 | 8.140 | 8.140 | 8.136 | 5,050 |
| 2024-07-09 | 8.090 | 8.160 | 8.030 | 8.120 | 8.116 | 575 |
| 2024-07-08 | 8.220 | 8.230 | 8.180 | 8.190 | 8.186 | 687 |
| 2024-07-05 | 8.410 | 8.450 | 8.390 | 8.420 | 8.416 | 560 |
| 2024-07-04 | 8.730 | 8.730 | 8.680 | 8.680 | 8.676 | 289 |
| 2024-07-03 | 8.610 | 8.610 | 8.580 | 8.590 | 8.586 | 3,759 |
| 2024-07-02 | 8.640 | 8.640 | 8.360 | 8.480 | 8.476 | 2,384 |
| 2024-06-28 | 8.880 | 8.880 | 8.780 | 8.780 | 8.776 | 5,209 |
| 2024-06-27 | 8.910 | 9.050 | 8.870 | 8.870 | 8.866 | 13,544 |
| 2024-06-26 | 9.100 | 9.150 | 8.960 | 9.110 | 9.106 | 20,068 |
| 2024-06-25 | 8.920 | 8.920 | 8.850 | 8.890 | 8.886 | 441 |
| 2024-06-24 | 8.690 | 8.810 | 8.660 | 8.810 | 8.806 | 205 |
| 2024-06-21 | 8.920 | 8.940 | 8.920 | 8.940 | 8.936 | 52 |
| 2024-06-20 | 9.150 | 9.150 | 9.110 | 9.110 | 9.106 | 3,293 |
| 2024-06-19 | 9.230 | 9.230 | 9.200 | 9.230 | 9.226 | 856 |
| 2024-06-12 | 8.890 | 8.940 | 8.890 | 8.890 | 8.886 | 4,202 |
| 2024-06-11 | 9.220 | 9.390 | 9.220 | 9.350 | 9.346 | 4,857 |
| 2024-06-07 | 9.720 | 9.720 | 9.710 | 9.710 | 9.703 | 924 |
| 2024-06-06 | 9.840 | 9.840 | 9.770 | 9.790 | 9.783 | 846 |
| 2024-06-05 | 9.860 | 9.860 | 9.810 | 9.830 | 9.823 | 112 |
| 2024-06-04 | 9.770 | 9.770 | 9.710 | 9.730 | 9.723 | 229 |
| 2024-06-03 | 9.920 | 9.920 | 9.810 | 9.820 | 9.813 | 993 |
| 2024-05-31 | 9.800 | 9.800 | 9.500 | 9.500 | 9.493 | 3,991 |
| 2024-05-30 | 9.730 | 9.730 | 9.610 | 9.670 | 9.663 | 4,990 |
| 2024-05-29 | 9.860 | 9.900 | 9.860 | 9.900 | 9.893 | 860 |
| 2024-05-28 | 10.100 | 10.100 | 9.990 | 10.020 | 10.013 | 1,088 |
| 2024-05-24 | 9.850 | 9.890 | 9.850 | 9.880 | 9.873 | 897 |
| 2024-05-23 | 10.140 | 10.140 | 10.020 | 10.040 | 10.033 | 488 |
| 2024-05-22 | 10.320 | 10.420 | 10.320 | 10.380 | 10.373 | 2,156 |
| 2024-05-21 | 10.200 | 10.280 | 10.180 | 10.240 | 10.233 | 2,009 |
| 2024-05-20 | 10.760 | 10.760 | 10.600 | 10.600 | 10.593 | 2,574 |
| 2024-05-17 | 10.100 | 10.220 | 10.060 | 10.220 | 10.213 | 6,670 |
| 2024-05-16 | 10.160 | 10.220 | 10.120 | 10.220 | 10.213 | 740 |
| 2024-05-14 | 10.200 | 10.260 | 10.180 | 10.220 | 10.213 | 2,542 |
| 2024-05-13 | 9.890 | 9.940 | 9.880 | 9.930 | 9.923 | 31,097 |
| 2024-05-10 | 9.810 | 9.900 | 9.810 | 9.900 | 9.893 | 248 |
| 2024-05-09 | 9.800 | 9.860 | 9.800 | 9.860 | 9.853 | 1,318 |
| 2024-05-08 | 9.820 | 9.820 | 9.720 | 9.720 | 9.713 | 1,795 |
| 2024-05-07 | 9.820 | 9.930 | 9.820 | 9.870 | 9.863 | 3,033 |
| 2024-05-03 | 9.850 | 10.020 | 9.790 | 9.970 | 9.963 | 15,255 |
| 2024-05-02 | 9.850 | 9.960 | 9.820 | 9.830 | 9.823 | 4,182 |
| 2024-04-30 | 9.600 | 9.620 | 9.530 | 9.560 | 9.553 | 3,189 |
| 2024-04-29 | 9.680 | 9.720 | 9.530 | 9.540 | 9.533 | 2,334 |
| 2024-04-26 | 9.390 | 9.460 | 9.360 | 9.380 | 9.374 | 14,742 |
| 2024-04-25 | 9.260 | 9.260 | 9.190 | 9.200 | 9.194 | 520 |
| 2024-04-24 | 9.130 | 9.140 | 9.100 | 9.140 | 9.134 | 2,279 |
| 2024-04-23 | 8.870 | 8.930 | 8.870 | 8.900 | 8.894 | 34 |
| 2024-04-22 | 8.940 | 8.940 | 8.830 | 8.919 | 8.912 | 51,315 |
| 2024-04-19 | 8.750 | 8.820 | 8.740 | 8.790 | 8.784 | 584 |
| 2024-04-18 | 9.100 | 9.100 | 9.020 | 9.050 | 9.044 | 7,402 |
| 2024-04-17 | 8.880 | 8.910 | 8.860 | 8.910 | 8.904 | 2,152,323 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0050 GBX |
| 2025-06-11 | 0.0033 GBX |
| 2024-06-21 | 0.0001 GBX |
| 2024-06-11 | 0.0022 GBX |
| 2023-06-05 | 0.0021 GBX |
| 2022-06-02 | 0.0021 GBX |
| 2021-05-28 | 0.0020 GBX |
| 2020-05-28 | 0.0025 GBX |
| 2019-06-14 | 0.0035 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.