Geely Automobile Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	10.740	10.740	10.740	10.740	10.730	151,742
2022-09-29	11.560	11.560	11.140	11.140	11.130	115,992
2022-09-28	11.300	11.384	11.300	11.384	11.373	49,790
2022-09-27	11.940	11.940	11.940	11.940	11.929	31,790
2022-09-26	12.140	12.140	12.118	12.118	12.107	59,992
2022-09-23	12.200	12.247	12.200	12.247	12.235	1,960,520
2022-09-22	12.240	12.240	12.240	12.240	12.229	19,992
2022-09-21	12.560	12.560	12.560	12.560	12.549	19,990
2022-09-20	13.140	13.140	13.140	13.140	13.128	11,798
2022-09-16	13.200	13.200	13.062	13.062	13.050	37,788
2022-09-15	13.340	13.340	13.340	13.340	13.328	19,990
2022-09-14	13.560	13.671	13.560	13.671	13.659	37,788
2022-09-13	14.220	14.220	14.220	14.220	14.207	19,990
2022-09-09	14.100	14.100	14.100	14.100	14.087	19,990
2022-09-08	14.040	14.050	14.040	14.050	14.037	32,788
2022-09-07	14.160	14.160	14.160	14.160	14.147	19,990
2022-09-06	14.320	14.356	14.320	14.356	14.342	713,788
2022-09-05	14.220	14.223	14.060	14.223	14.210	496,642
2022-09-02	15.180	15.180	15.119	15.119	15.105	17,050
2022-09-01	15.440	15.495	15.440	15.495	15.481	21,930
2022-08-31	15.800	15.800	15.800	15.800	15.786	12,050
2022-08-30	16.200	16.200	16.200	16.200	16.185	32,980
2022-08-26	16.160	16.160	16.160	16.160	16.145	439,530
2022-08-25	15.440	15.665	15.440	15.665	15.650	46,930
2022-08-24	15.440	15.440	15.440	15.440	15.426	144,472
2022-08-23	16.440	16.440	16.118	16.118	16.103	21,930
2022-08-22	17.460	17.460	17.216	17.216	17.200	147,472
2022-08-19	17.540	17.540	17.279	17.279	17.263	269,930
2022-08-18	16.560	16.886	16.560	16.886	16.870	58,980
2022-08-17	17.500	17.500	17.500	17.500	17.484	12,050
2022-08-16	17.640	17.640	17.640	17.640	17.624	20,930
2022-08-15	17.300	17.300	17.300	17.300	17.284	2,243,520
2022-08-12	17.240	17.240	17.240	17.240	17.224	41,860
2022-08-11	17.200	17.276	17.200	17.276	17.260	13,050
2022-08-10	16.980	16.980	16.980	16.980	16.965	20,930
2022-08-09	17.620	17.620	17.620	17.620	17.604	12,050
2022-08-08	17.540	17.540	17.540	17.540	17.524	20,930
2022-08-05	17.660	17.660	17.660	17.660	17.644	12,050
2022-08-04	18.180	18.349	18.180	18.349	18.332	21,930
2022-08-03	17.700	17.700	17.685	17.685	17.669	129,050
2022-08-02	16.960	16.977	16.960	16.977	16.961	112,980
2022-08-01	17.080	17.080	16.687	16.687	16.672	13,011
2022-07-29	15.440	15.600	15.440	15.600	15.586	829,928
2022-07-28	15.480	15.480	15.480	15.480	15.466	12,050
2022-07-27	15.460	15.460	15.379	15.379	15.365	31,928
2022-07-25	15.840	15.840	15.840	15.840	15.826	20,928
2022-07-22	16.580	16.626	16.580	16.626	16.611	54,050
2022-07-21	16.520	16.550	16.520	16.550	16.535	505,928
2022-07-20	16.620	16.777	16.620	16.777	16.761	131,934
2022-07-19	16.560	16.560	16.560	16.560	16.545	20,928
2022-07-18	16.680	16.680	16.680	16.680	16.665	12,050
2022-07-15	16.720	16.891	16.657	16.855	16.839	1,558,928
2022-07-14	16.500	16.500	16.467	16.467	16.452	2,016,050
2022-07-13	16.900	16.900	16.900	16.900	16.885	20,928
2022-07-12	17.080	17.080	16.964	16.964	16.949	1,475,050
2022-07-11	16.540	16.540	16.540	16.540	16.525	31,392
2022-07-08	17.520	17.520	17.520	17.520	17.504	12,092
2022-07-07	16.680	16.680	16.239	16.239	16.224	24,928
2022-07-06	17.080	17.080	16.280	16.323	16.308	3,305,092
2022-07-05	16.800	16.808	16.800	16.808	16.792	32,928

← NewerPage 16 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.