Geely Automobile Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	22.000	22.000	22.000	22.000	21.977	37,346
2021-12-20	22.300	22.300	22.300	22.300	22.277	23,789
2021-12-17	22.450	22.618	22.450	22.618	22.594	48,361
2021-12-16	22.500	22.606	22.500	22.606	22.582	44,361
2021-12-15	22.900	22.966	22.900	22.966	22.942	739,638
2021-12-14	23.000	23.110	23.000	23.110	23.085	16,978
2021-12-13	23.900	23.900	23.767	23.767	23.742	553,349
2021-12-10	24.100	24.100	24.100	24.100	24.075	12,810
2021-12-09	24.100	24.100	23.814	23.814	23.789	339,523
2021-12-08	23.500	23.500	23.500	23.500	23.475	72,273
2021-12-07	22.900	22.900	22.786	22.786	22.762	676,550
2021-12-06	22.400	22.400	22.400	22.400	22.377	17,384
2021-12-03	23.000	23.000	22.823	22.823	22.799	25,403
2021-12-02	23.000	23.068	22.985	23.068	23.044	120,141
2021-12-01	22.900	23.519	22.900	23.320	23.295	266,068
2021-11-29	23.900	23.900	23.750	23.750	23.725	228,080
2021-11-26	24.650	24.650	24.650	24.650	24.624	83,466
2021-11-25	25.450	25.450	25.126	25.126	25.100	181,718
2021-11-24	25.350	25.350	25.350	25.350	25.323	36,806
2021-11-23	26.200	26.200	26.200	26.200	26.173	193,362
2021-11-22	26.950	26.950	26.950	26.950	26.922	30,068
2021-11-19	26.200	26.200	26.200	26.200	26.173	30,068
2021-11-18	26.100	26.100	26.100	26.100	26.073	60,136
2021-11-17	26.850	26.850	26.850	26.850	26.822	104,186
2021-11-16	26.100	26.100	26.100	26.100	26.073	30,068
2021-11-15	24.850	24.850	24.850	24.850	24.824	25,141
2021-11-12	25.400	25.400	25.400	25.400	25.373	6,738
2021-11-11	25.500	25.814	25.390	25.814	25.787	620,396
2021-11-10	25.100	25.100	25.100	25.100	25.074	48,471
2021-11-09	25.900	25.900	25.900	25.900	25.873	1,074,258
2021-11-08	25.400	25.400	25.400	25.400	25.373	345,023
2021-11-05	26.500	26.500	26.500	26.500	26.472	1,499,858
2021-11-04	26.200	26.200	26.200	26.200	26.173	36,806
2021-11-03	25.100	25.300	25.100	25.300	25.274	53,398
2021-11-02	26.050	26.050	26.050	26.050	26.023	25,141
2021-11-01	26.100	26.100	26.100	26.100	26.073	30,068
2021-10-29	25.974	27.050	25.974	27.050	27.022	38,403
2021-10-28	26.450	26.450	26.450	26.450	26.422	326,620
2021-10-27	26.550	26.550	26.228	26.228	26.201	31,738
2021-10-26	26.750	26.750	26.750	26.750	26.722	155,140
2021-10-25	27.050	27.050	27.050	27.050	27.022	23,328
2021-10-22	26.450	26.461	26.450	26.461	26.433	36,738
2021-10-21	26.638	26.638	26.100	26.173	26.146	377,788
2021-10-20	25.999	26.600	25.525	25.808	25.781	1,215,132
2021-10-19	25.200	25.315	25.200	25.315	25.289	47,050
2021-10-18	24.500	24.800	24.500	24.800	24.774	48,445
2021-10-15	24.500	24.500	24.448	24.448	24.423	51,657

← NewerPage 19 of 19 · 1,127 trading days

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.