Geely Automobile Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	11.900	11.900	11.900	11.900	11.889	178,000
2022-12-29	11.237	11.237	11.237	11.237	11.227	223,000
2022-12-23	11.670	11.670	11.642	11.642	11.631	894,000
2022-12-22	11.896	11.896	11.896	11.896	11.885	430,000
2022-12-21	11.518	11.518	11.518	11.518	11.508	53,000
2022-12-20	11.752	11.752	11.694	11.694	11.683	665,000
2022-12-19	12.180	12.180	12.180	12.180	12.169	19,572
2022-12-16	12.260	12.260	12.001	12.001	11.990	528,784
2022-12-15	11.920	12.018	11.920	12.018	12.007	59,231
2022-12-14	12.000	12.038	12.000	12.038	12.027	6,416,636
2022-12-13	12.280	12.280	12.280	12.280	12.269	19,572
2022-12-12	12.000	12.000	12.000	12.000	11.989	69,928
2022-12-09	12.640	12.640	12.640	12.640	12.629	19,572
2022-12-08	12.460	12.480	12.460	12.480	12.469	26,424
2022-12-07	12.980	12.980	12.400	12.836	12.824	927,448
2022-12-06	12.420	12.420	12.307	12.307	12.296	1,440,996
2022-12-05	12.000	12.100	12.000	12.100	12.089	212,420
2022-12-02	11.380	11.485	11.380	11.485	11.475	395,880
2022-12-01	11.820	11.820	11.820	11.820	11.809	23,596
2022-11-30	11.180	11.180	11.180	11.180	11.170	19,992
2022-11-29	10.200	10.200	10.200	10.200	10.191	19,992
2022-11-28	9.640	9.640	9.640	9.640	9.631	35,394
2022-11-25	9.720	9.720	9.720	9.720	9.711	19,992
2022-11-24	9.970	9.970	9.970	9.970	9.961	11,798
2022-11-23	10.060	10.060	10.060	10.060	10.051	39,984
2022-11-22	10.220	10.220	10.066	10.066	10.057	88,982
2022-11-18	10.600	10.600	10.600	10.600	10.590	137,972
2022-11-17	10.580	10.798	10.578	10.798	10.788	301,992
2022-11-16	10.840	11.144	10.840	11.144	11.133	340,980
2022-11-15	11.240	11.240	11.208	11.208	11.198	315,992
2022-11-14	10.780	11.084	10.540	11.084	11.074	468,798
2022-11-11	10.260	10.260	10.177	10.217	10.208	3,624,994
2022-11-10	9.680	9.847	9.680	9.847	9.838	14,798
2022-11-09	10.520	10.963	10.520	10.963	10.953	389,988
2022-11-08	10.780	10.865	10.780	10.865	10.855	142,798
2022-11-07	10.780	10.780	10.780	10.780	10.770	31,792
2022-11-04	10.220	10.220	10.220	10.220	10.211	19,996
2022-11-03	9.170	9.170	9.170	9.170	9.162	31,792
2022-11-02	9.370	9.370	8.882	9.225	9.217	14,921
2022-11-01	8.790	8.790	8.790	8.790	8.782	19,996
2022-10-31	8.510	8.510	8.492	8.492	8.484	15,706
2022-10-28	8.560	8.560	8.560	8.560	8.552	19,994
2022-10-27	9.200	9.200	9.200	9.200	9.192	11,798
2022-10-26	8.940	8.940	8.868	8.868	8.860	55,996
2022-10-25	8.810	8.834	8.810	8.834	8.826	411,798
2022-10-24	8.820	8.820	8.820	8.820	8.812	19,994
2022-10-21	9.380	9.380	9.362	9.362	9.354	767,000
2022-10-20	9.410	9.410	9.377	9.377	9.369	53,792
2022-10-19	9.950	10.152	9.835	10.152	10.143	442,798
2022-10-18	10.300	10.300	10.300	10.300	10.291	19,994
2022-10-17	9.820	9.820	9.737	9.737	9.728	111,798
2022-10-14	10.220	10.220	10.175	10.175	10.166	308,994
2022-10-13	9.880	9.880	9.806	9.806	9.797	21,994
2022-10-12	9.960	10.031	9.960	10.031	10.022	160,798
2022-10-11	10.320	10.320	10.207	10.207	10.197	32,790
2022-10-10	10.235	10.235	10.235	10.235	10.225	192,000
2022-10-07	10.660	10.660	10.660	10.660	10.650	19,992
2022-10-06	10.940	11.020	10.940	11.020	11.010	1,260,790
2022-10-05	11.326	11.420	11.326	11.400	11.390	861,076
2022-10-03	10.720	10.771	10.720	10.771	10.761	365,992

← NewerPage 15 of 19 · 1,127 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.