Geely Automobile Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | 8.940 | 8.970 | 8.850 | 8.910 | 8.904 | 11,560 |
| 2024-04-15 | 9.180 | 9.230 | 9.180 | 9.230 | 9.224 | 496 |
| 2024-04-12 | 9.540 | 9.780 | 9.400 | 9.780 | 9.774 | 155,040 |
| 2024-04-11 | 9.690 | 9.860 | 9.690 | 9.800 | 9.793 | 1,782 |
| 2024-04-10 | 9.820 | 9.860 | 9.750 | 9.810 | 9.803 | 8,662 |
| 2024-04-09 | 9.540 | 9.620 | 9.520 | 9.580 | 9.573 | 551 |
| 2024-04-08 | 9.500 | 9.500 | 9.380 | 9.420 | 9.414 | 1,399 |
| 2024-04-05 | 9.340 | 9.430 | 9.340 | 9.410 | 9.404 | 612 |
| 2024-04-02 | 9.450 | 9.480 | 9.380 | 9.440 | 9.434 | 1,000 |
| 2024-03-28 | 9.260 | 9.260 | 9.230 | 9.230 | 9.224 | 336 |
| 2024-03-27 | 9.190 | 9.220 | 9.090 | 9.100 | 9.094 | 2,619 |
| 2024-03-26 | 9.140 | 9.240 | 9.000 | 9.128 | 9.122 | 29,859 |
| 2024-03-25 | 8.870 | 8.870 | 8.790 | 8.864 | 8.857 | 202,950 |
| 2024-03-22 | 9.180 | 9.230 | 9.160 | 9.230 | 9.224 | 559 |
| 2024-03-21 | 9.250 | 9.300 | 9.184 | 9.184 | 9.177 | 193,752 |
| 2024-03-20 | 8.880 | 8.890 | 8.840 | 8.850 | 8.844 | 265 |
| 2024-03-19 | 8.860 | 8.870 | 8.830 | 8.860 | 8.854 | 1,553 |
| 2024-03-18 | 8.890 | 8.890 | 8.840 | 8.850 | 8.844 | 1,046 |
| 2024-03-15 | 8.640 | 8.680 | 8.640 | 8.680 | 8.674 | 537 |
| 2024-03-14 | 8.700 | 8.790 | 8.680 | 8.790 | 8.784 | 908 |
| 2024-03-13 | 8.950 | 8.960 | 8.810 | 8.810 | 8.804 | 18,880 |
| 2024-03-12 | 8.840 | 8.870 | 8.780 | 8.790 | 8.784 | 481 |
| 2024-03-11 | 8.590 | 8.600 | 8.580 | 8.580 | 8.574 | 111 |
| 2024-03-08 | 8.520 | 8.520 | 8.470 | 8.470 | 8.464 | 1,345 |
| 2024-03-07 | 8.430 | 8.430 | 8.340 | 8.380 | 8.374 | 405 |
| 2024-03-06 | 8.480 | 8.480 | 8.440 | 8.440 | 8.434 | 1,087 |
| 2024-03-05 | 8.330 | 8.330 | 8.280 | 8.300 | 8.294 | 1,026 |
| 2024-03-04 | 8.530 | 8.570 | 8.520 | 8.570 | 8.564 | 1,009 |
| 2024-03-01 | 8.640 | 8.690 | 8.640 | 8.650 | 8.644 | 928 |
| 2024-02-29 | 8.590 | 8.670 | 8.580 | 8.580 | 8.574 | 832 |
| 2024-02-28 | 8.450 | 8.460 | 8.420 | 8.440 | 8.434 | 2,949 |
| 2024-02-27 | 8.490 | 8.650 | 8.490 | 8.650 | 8.644 | 2,435 |
| 2024-02-26 | 8.480 | 8.480 | 8.430 | 8.430 | 8.424 | 4,953 |
| 2024-02-23 | 8.200 | 8.200 | 8.200 | 8.200 | 8.194 | 57,000 |
| 2024-02-22 | 8.280 | 8.320 | 8.280 | 8.320 | 8.314 | 1,711 |
| 2024-02-21 | 8.280 | 8.290 | 8.210 | 8.211 | 8.205 | 8,741 |
| 2024-02-20 | 7.970 | 8.060 | 7.970 | 8.030 | 8.025 | 194 |
| 2024-02-19 | 8.080 | 8.100 | 8.080 | 8.100 | 8.094 | 24 |
| 2024-02-16 | 8.390 | 8.390 | 8.290 | 8.300 | 8.294 | 814 |
| 2024-02-15 | 8.060 | 8.080 | 8.060 | 8.080 | 8.074 | 195 |
| 2024-02-14 | 7.990 | 8.030 | 7.990 | 7.990 | 7.985 | 739 |
| 2024-02-09 | 7.830 | 7.830 | 7.818 | 7.818 | 7.812 | 5,000 |
| 2024-02-08 | 8.050 | 8.070 | 8.030 | 8.060 | 8.054 | 8,783 |
| 2024-02-07 | 8.000 | 8.040 | 7.990 | 7.990 | 7.985 | 459 |
| 2024-02-06 | 8.190 | 8.240 | 8.130 | 8.130 | 8.124 | 902 |
| 2024-02-05 | 7.690 | 7.690 | 7.600 | 7.600 | 7.595 | 816 |
| 2024-02-02 | 7.660 | 7.730 | 7.660 | 7.680 | 7.675 | 410 |
| 2024-02-01 | 7.330 | 7.360 | 7.310 | 7.330 | 7.325 | 2,036 |
| 2024-01-31 | 7.420 | 7.420 | 7.350 | 7.350 | 7.345 | 834 |
| 2024-01-30 | 7.460 | 7.480 | 7.430 | 7.470 | 7.465 | 13,937 |
| 2024-01-29 | 7.710 | 7.710 | 7.690 | 7.690 | 7.685 | 203 |
| 2024-01-26 | 7.800 | 7.800 | 7.740 | 7.770 | 7.765 | 7,740 |
| 2024-01-25 | 7.910 | 7.910 | 7.880 | 7.900 | 7.895 | 25,532 |
| 2024-01-24 | 7.760 | 7.940 | 7.760 | 7.890 | 7.885 | 1,294 |
| 2024-01-23 | 7.850 | 7.860 | 7.790 | 7.800 | 7.795 | 1,685 |
| 2024-01-22 | 7.500 | 7.500 | 7.320 | 7.490 | 7.485 | 34,708 |
| 2024-01-19 | 7.820 | 7.880 | 7.770 | 7.810 | 7.805 | 10,670 |
| 2024-01-18 | 7.800 | 7.830 | 7.780 | 7.810 | 7.805 | 14,418 |
| 2024-01-17 | 7.670 | 7.760 | 7.650 | 7.670 | 7.665 | 4,581 |
| 2024-01-16 | 8.000 | 8.020 | 7.990 | 7.990 | 7.985 | 1,708 |
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.