Guangzhou Automobile Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	5.410	5.420	5.340	5.410	4.823	12,435,360
2023-02-21	5.410	5.550	5.380	5.440	4.850	18,382,680
2023-02-20	5.360	5.450	5.300	5.420	4.832	12,160,910
2023-02-17	5.360	5.430	5.340	5.360	4.778	11,451,100
2023-02-16	5.420	5.490	5.330	5.360	4.778	15,862,400
2023-02-15	5.500	5.520	5.360	5.400	4.814	20,287,240
2023-02-14	5.530	5.530	5.460	5.480	4.885	7,716,254
2023-02-13	5.470	5.500	5.400	5.490	4.894	11,065,760
2023-02-10	5.600	5.620	5.480	5.500	4.903	12,752,940
2023-02-09	5.520	5.650	5.520	5.620	5.010	13,146,900
2023-02-08	5.580	5.600	5.540	5.560	4.957	9,959,539
2023-02-07	5.650	5.710	5.570	5.600	4.992	14,498,390
2023-02-06	5.780	5.780	5.580	5.620	5.010	17,774,529
2023-02-03	5.820	5.830	5.710	5.780	5.153	10,280,690
2023-02-02	5.980	5.980	5.800	5.820	5.188	19,964,340
2023-02-01	5.640	5.950	5.620	5.950	5.304	44,124,699
2023-01-31	5.650	5.760	5.560	5.620	5.010	23,060,369
2023-01-30	5.790	5.820	5.610	5.640	5.028	28,035,199
2023-01-27	5.820	5.820	5.650	5.790	5.162	17,479,520
2023-01-26	5.700	5.830	5.680	5.790	5.162	19,978,711
2023-01-20	5.600	5.660	5.570	5.650	5.037	8,740,248
2023-01-19	5.520	5.630	5.520	5.610	5.001	6,633,799
2023-01-18	5.560	5.650	5.530	5.610	5.001	14,202,550
2023-01-17	5.630	5.630	5.500	5.590	4.983	14,354,000
2023-01-16	5.660	5.720	5.590	5.650	5.037	15,929,600
2023-01-13	5.620	5.700	5.580	5.650	5.037	12,588,640
2023-01-12	5.590	5.750	5.560	5.610	5.001	19,221,961
2023-01-11	5.640	5.670	5.540	5.560	4.957	17,709,980
2023-01-10	5.520	5.750	5.430	5.640	5.028	24,331,760
2023-01-09	5.550	5.600	5.460	5.470	4.876	19,468,721
2023-01-06	5.510	5.690	5.500	5.540	4.939	24,011,359
2023-01-05	5.480	5.600	5.440	5.510	4.912	22,422,510
2023-01-04	5.330	5.420	5.290	5.390	4.805	15,836,300
2023-01-03	5.250	5.350	5.140	5.330	4.751	15,254,160
2022-12-30	5.270	5.350	5.250	5.260	4.689	11,773,970
2022-12-29	5.220	5.240	5.160	5.200	4.636	9,329,870
2022-12-28	5.240	5.280	5.210	5.250	4.680	11,515,560
2022-12-23	5.280	5.300	5.220	5.250	4.680	8,448,986
2022-12-22	5.280	5.340	5.270	5.300	4.725	8,441,604
2022-12-21	5.250	5.280	5.160	5.220	4.653	8,260,000
2022-12-20	5.320	5.330	5.170	5.250	4.680	18,782,660
2022-12-19	5.460	5.560	5.330	5.350	4.769	12,581,120
2022-12-16	5.370	5.530	5.370	5.450	4.858	23,522,289
2022-12-15	5.500	5.510	5.300	5.410	4.823	22,787,529
2022-12-14	5.510	5.510	5.400	5.490	4.894	10,682,430
2022-12-13	5.450	5.550	5.420	5.450	4.858	11,369,570
2022-12-12	5.520	5.540	5.420	5.500	4.903	16,446,131
2022-12-09	5.700	5.720	5.400	5.570	4.965	38,493,047
2022-12-08	5.550	5.650	5.520	5.630	5.019	22,937,410
2022-12-07	5.730	5.830	5.480	5.480	4.885	31,712,820
2022-12-06	5.680	5.860	5.640	5.730	5.108	19,474,350
2022-12-05	5.700	5.750	5.580	5.710	5.090	34,927,539
2022-12-02	5.650	5.650	5.460	5.490	4.894	20,761,369
2022-12-01	5.750	5.890	5.620	5.630	5.019	35,270,961
2022-11-30	5.280	5.580	5.270	5.560	4.957	50,790,246
2022-11-29	5.070	5.320	5.070	5.300	4.725	17,148,650
2022-11-28	5.040	5.080	4.930	5.060	4.511	12,849,070
2022-11-25	5.180	5.180	5.090	5.120	4.564	10,986,540
2022-11-24	5.160	5.210	5.110	5.170	4.609	8,568,800
2022-11-23	5.070	5.160	5.070	5.120	4.564	10,013,000

← NewerPage 16 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-12	0.0218 HKD
2024-09-12	0.0328 HKD
2024-06-03	0.1099 HKD
2023-09-07	0.0544 HKD
2023-06-07	0.2030 HKD
2022-09-13	0.0688 HKD
2022-06-14	0.1973 HKD
2021-09-10	0.0601 HKD
2021-05-28	0.1799 HKD
2020-09-10	0.0336 HKD
2020-06-11	0.1639 HKD
2019-09-13	0.0557 HKD
2019-06-14	0.3186 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.