Geely Automobile Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	17.260	17.371	17.080	17.371	17.355	52,406
2022-06-30	18.140	18.140	17.732	17.732	17.716	70,928
2022-06-29	17.500	17.500	17.476	17.476	17.460	2,413,092
2022-06-28	18.940	18.940	18.940	18.940	18.923	33,020
2022-06-27	18.560	18.560	18.560	18.560	18.543	33,020
2022-06-24	18.160	18.160	18.160	18.160	18.143	20,928
2022-06-23	17.080	17.080	17.027	17.027	17.011	757,460
2022-06-22	15.900	15.900	15.672	15.672	15.658	170,928
2022-06-21	14.900	14.900	14.900	14.900	14.886	33,020
2022-06-20	14.960	14.960	14.930	14.930	14.916	251,018
2022-06-17	15.000	15.000	15.000	15.000	14.986	93,478
2022-06-16	14.820	14.860	14.820	14.860	14.846	93,478
2022-06-15	15.240	15.301	15.240	15.250	15.236	293,276
2022-06-13	14.920	14.920	14.883	14.883	14.870	328,018
2022-06-10	14.560	15.060	14.560	15.060	15.046	42,986
2022-06-09	14.820	14.837	14.820	14.837	14.824	279,986
2022-06-08	15.060	15.060	15.024	15.024	15.010	189,986
2022-06-07	14.820	14.908	14.820	14.908	14.894	163,986
2022-06-06	15.080	15.080	15.079	15.079	15.065	73,986
2022-06-01	15.020	15.578	15.020	15.578	15.562	1,667,334
2022-05-31	14.580	15.000	14.578	14.578	14.562	6,824,986
2022-05-30	14.660	14.660	14.660	14.660	14.645	33,986
2022-05-27	14.480	14.651	14.480	14.651	14.635	1,191,986
2022-05-26	14.420	14.420	14.420	14.420	14.405	33,986
2022-05-25	14.460	14.460	14.460	14.460	14.445	21,834
2022-05-24	14.782	14.782	14.204	14.204	14.189	377,986
2022-05-23	13.480	13.880	13.480	13.554	13.540	913,500
2022-05-20	13.340	13.560	13.340	13.560	13.546	47,218
2022-05-19	13.440	13.440	13.440	13.440	13.426	33,986
2022-05-18	13.940	13.940	13.940	13.940	13.925	33,986
2022-05-16	12.580	12.580	12.580	12.580	12.567	33,986
2022-05-13	12.500	12.500	12.346	12.480	12.466	262,986
2022-05-12	11.900	11.900	11.900	11.900	11.888	33,986
2022-05-11	12.160	12.160	12.040	12.040	12.027	907,346
2022-05-10	11.160	11.160	11.160	11.160	11.148	70,442
2022-05-06	11.720	11.720	11.720	11.720	11.708	50,979
2022-05-05	12.560	12.560	12.560	12.560	12.547	12,152
2022-05-04	12.420	12.420	12.420	12.420	12.407	33,986
2022-05-03	12.422	12.440	12.422	12.422	12.409	34,986
2022-04-29	12.300	12.301	12.300	12.301	12.288	38,986
2022-04-28	11.820	11.820	11.820	11.820	11.808	55,820
2022-04-27	11.500	11.500	11.500	11.500	11.488	33,986
2022-04-26	11.280	11.280	11.280	11.280	11.268	33,988
2022-04-25	10.920	10.937	10.920	10.937	10.926	2,367,152
2022-04-22	11.600	11.600	11.353	11.353	11.341	1,003,834
2022-04-21	11.860	11.860	11.860	11.860	11.848	33,986
2022-04-20	12.240	12.240	12.088	12.088	12.075	793,986
2022-04-12	11.200	11.209	11.100	11.209	11.197	536,886
2022-04-11	11.220	11.220	11.220	11.220	11.208	33,986
2022-04-08	11.840	11.840	11.824	11.824	11.812	961,986
2022-04-07	11.820	11.820	11.820	11.820	11.808	12,152
2022-04-06	12.240	12.240	12.240	12.240	12.227	33,984
2022-04-04	12.300	12.300	12.300	12.300	12.287	21,834
2022-04-01	12.140	12.140	12.140	12.140	12.127	33,986
2022-03-31	12.320	12.320	12.320	12.320	12.307	33,986
2022-03-30	12.640	12.640	12.640	12.640	12.627	33,986
2022-03-29	11.980	11.980	11.980	11.980	11.967	33,986
2022-03-28	11.640	11.640	11.438	11.438	11.426	1,357,910
2022-03-25	11.620	11.620	11.620	11.620	11.608	44,903
2022-03-24	12.000	12.009	12.000	12.009	11.997	56,820

← NewerPage 17 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.