Geely Automobile Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	9.490	9.490	9.490	9.490	9.484	1,000
2023-06-21	9.565	9.565	9.565	9.565	9.559	115,000
2023-06-20	9.740	9.740	9.717	9.717	9.710	33,000
2023-06-19	10.076	10.076	10.076	10.076	10.069	38,000
2023-06-14	9.730	9.800	9.730	9.800	9.793	2,000
2023-06-13	9.530	9.663	9.530	9.663	9.656	770,000
2023-06-12	9.510	9.510	9.510	9.510	9.503	1,000
2023-06-09	9.549	9.549	9.549	9.549	9.543	221,000
2023-06-06	9.439	9.439	9.439	9.439	9.433	10,000
2023-06-02	9.400	9.400	9.400	9.400	9.391	1,000
2023-06-01	8.998	9.047	8.998	9.047	9.038	34,803
2023-05-30	9.230	9.246	9.230	9.246	9.237	2,785,000
2023-05-25	9.170	9.291	9.170	9.291	9.282	767,000
2023-05-24	9.577	9.577	9.577	9.577	9.568	42,000
2023-05-23	9.680	9.680	9.680	9.680	9.671	2,000
2023-05-19	9.380	9.380	9.380	9.380	9.371	1,000
2023-05-15	9.720	9.720	9.720	9.720	9.711	200
2023-05-12	9.745	9.786	9.745	9.786	9.777	72,687
2023-05-10	9.948	9.948	9.948	9.948	9.939	56,000
2023-05-02	9.475	9.475	9.475	9.475	9.466	21,000
2023-04-28	9.876	9.876	9.876	9.876	9.867	2,000
2023-04-26	9.565	9.793	9.565	9.793	9.784	101,500
2023-04-24	9.531	9.531	9.531	9.531	9.522	146,000
2023-04-17	10.600	10.600	10.600	10.600	10.590	1,000
2023-04-14	10.140	10.200	10.060	10.060	10.051	8,000
2023-04-11	9.990	9.990	9.900	9.972	9.963	224,095
2023-04-04	10.046	10.046	10.046	10.046	10.037	30,000
2023-03-31	10.085	10.085	10.085	10.085	10.076	1,000
2023-03-30	9.956	9.956	9.956	9.956	9.947	3,000
2023-03-24	10.005	10.005	10.005	10.005	9.996	1,000
2023-03-22	9.850	10.119	9.850	10.119	10.110	2,000
2023-03-21	9.499	9.499	9.499	9.499	9.490	232,000
2023-03-20	9.181	9.181	9.181	9.181	9.172	35,000
2023-03-17	9.244	9.244	9.244	9.244	9.236	1,607,000
2023-03-15	9.080	9.220	9.080	9.220	9.212	3,000
2023-03-13	9.267	9.267	9.267	9.267	9.259	42,000
2023-03-09	9.978	9.978	9.978	9.978	9.969	277,000
2023-03-08	10.417	10.417	10.417	10.417	10.407	36,000
2023-03-07	10.856	10.856	10.856	10.856	10.846	52,000
2023-03-06	10.560	10.560	10.560	10.560	10.550	3,000
2023-03-02	10.523	10.523	10.523	10.523	10.514	88,000
2023-03-01	10.240	10.240	10.240	10.240	10.231	1,000
2023-02-28	10.123	10.440	10.123	10.185	10.176	948,000
2023-02-27	10.740	10.740	10.700	10.700	10.690	41,000
2023-02-24	10.783	10.783	10.783	10.783	10.773	190,000
2023-02-21	11.700	11.700	11.700	11.700	11.689	2,000
2023-02-20	11.330	11.330	11.330	11.330	11.319	369,000
2023-02-17	11.613	11.613	11.613	11.613	11.602	1,426,000
2023-02-16	11.821	11.821	11.821	11.821	11.811	390,000
2023-02-13	11.502	11.601	11.502	11.601	11.590	119,000
2023-02-06	12.162	12.162	12.162	12.162	12.151	1,773,000
2023-02-02	12.971	12.978	12.971	12.978	12.966	1,174,000
2023-01-26	12.445	12.445	12.445	12.445	12.434	40,000
2023-01-18	11.664	11.664	11.664	11.664	11.653	2,000
2023-01-17	11.480	11.500	11.480	11.500	11.490	52,952
2023-01-16	12.031	12.031	12.031	12.031	12.020	149,000
2023-01-12	12.400	12.400	12.400	12.400	12.388	149,000
2023-01-11	12.139	12.139	12.139	12.139	12.128	261,000
2023-01-05	12.189	12.189	12.189	12.189	12.177	231,000
2023-01-04	11.959	11.959	11.781	11.781	11.771	358,000

← NewerPage 14 of 19 · 1,120 trading daysOlder →

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.