Geely Automobile Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	12.100	12.100	11.944	11.944	11.931	404,986
2022-03-22	11.400	11.764	11.394	11.394	11.382	426,986
2022-03-21	11.400	11.438	11.400	11.438	11.426	3,777,986
2022-03-18	11.700	11.700	11.700	11.700	11.688	33,986
2022-03-17	11.480	11.480	11.480	11.480	11.468	33,986
2022-03-16	10.920	10.920	10.920	10.920	10.909	553,437
2022-03-15	10.560	10.560	10.560	10.560	10.549	641,588
2022-03-14	10.900	10.900	10.900	10.900	10.889	33,986
2022-03-11	11.360	11.422	11.360	11.422	11.410	2,240,778
2022-03-10	11.720	11.784	11.720	11.784	11.772	301,986
2022-03-09	11.180	11.180	11.180	11.180	11.168	33,986
2022-03-08	11.680	11.680	11.608	11.608	11.596	56,986
2022-03-07	12.200	12.216	12.200	12.216	12.204	75,984
2022-03-04	13.040	13.096	13.040	13.096	13.082	76,832
2022-03-03	13.580	13.923	13.580	13.923	13.909	77,832
2022-03-02	14.300	14.300	14.300	14.300	14.285	34,830
2022-03-01	14.460	14.460	14.460	14.460	14.445	34,832
2022-02-28	14.300	14.420	14.300	14.420	14.405	51,830
2022-02-25	15.140	15.140	15.140	15.140	15.124	34,830
2022-02-24	15.060	15.060	15.060	15.060	15.044	34,830
2022-02-23	15.980	15.980	15.980	15.980	15.963	34,830
2022-02-22	15.440	15.440	15.440	15.440	15.424	34,830
2022-02-21	16.420	16.497	16.360	16.360	16.343	57,830
2022-02-18	16.880	16.880	16.614	16.614	16.596	126,846
2022-02-17	16.980	16.987	16.980	16.987	16.969	133,266
2022-02-16	17.200	17.200	17.200	17.200	17.182	34,846
2022-02-15	16.680	16.680	16.680	16.680	16.663	34,846
2022-02-14	16.360	16.397	16.360	16.397	16.380	56,846
2022-02-11	16.940	16.940	16.940	16.940	16.922	41,266
2022-02-10	17.120	17.120	17.120	17.120	17.102	34,846
2022-02-09	17.240	17.240	17.240	17.240	17.222	34,846
2022-02-08	16.680	16.680	16.680	16.680	16.663	22,006
2022-02-07	17.260	17.260	17.240	17.240	17.222	45,846
2022-02-04	17.380	17.380	17.147	17.147	17.129	218,849
2022-01-31	16.580	16.640	16.456	16.456	16.439	283,269
2022-01-28	16.860	16.860	16.740	16.740	16.723	36,846
2022-01-27	17.140	17.481	17.140	17.481	17.463	78,846
2022-01-26	17.640	17.833	17.640	17.833	17.814	121,846
2022-01-25	17.980	17.980	17.980	17.980	17.961	34,846
2022-01-24	18.860	18.860	18.680	18.850	18.830	193,874
2022-01-21	19.300	19.300	19.300	19.300	19.280	23,843
2022-01-20	19.080	19.080	19.080	19.080	19.060	83,441
2022-01-19	18.760	18.760	18.760	18.760	18.740	23,788
2022-01-18	19.080	19.080	19.080	19.080	19.060	52,441
2022-01-17	19.240	19.240	19.240	19.240	19.220	21,956
2022-01-14	19.920	19.920	19.920	19.920	19.899	17,383
2022-01-13	19.940	19.940	19.940	19.940	19.919	23,788
2022-01-12	19.800	19.800	19.800	19.800	19.779	28,361
2022-01-11	18.960	18.960	18.960	18.960	18.940	34,766
2022-01-10	19.360	19.460	19.360	19.460	19.440	44,766
2022-01-07	19.400	19.400	19.400	19.400	19.380	23,789
2022-01-06	19.860	19.860	19.860	19.860	19.839	44,749
2022-01-05	20.100	20.100	20.000	20.000	19.979	193,962
2022-01-04	21.450	21.450	21.450	21.450	21.428	6,405
2021-12-31	21.700	21.700	21.494	21.494	21.471	76,599
2021-12-30	20.800	20.800	20.800	20.800	20.778	333,060
2021-12-29	20.950	21.049	20.950	21.049	21.027	71,979
2021-12-24	22.050	22.050	22.050	22.050	22.027	28,363
2021-12-23	22.100	22.100	22.100	22.100	22.077	6,405
2021-12-22	22.250	22.250	22.169	22.169	22.146	45,768

← NewerPage 18 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.