Guangzhou Automobile Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	6.960	6.980	6.810	6.920	6.106	10,976,800
2022-08-25	6.650	6.880	6.650	6.860	6.053	8,463,700
2022-08-24	6.720	6.770	6.540	6.660	5.877	17,764,811
2022-08-23	6.900	6.910	6.730	6.780	5.982	8,692,460
2022-08-22	6.810	7.030	6.800	6.930	6.115	8,925,999
2022-08-19	6.940	6.980	6.850	6.880	6.071	9,553,625
2022-08-18	7.080	7.080	6.900	6.940	6.124	8,844,445
2022-08-17	6.980	7.100	6.980	7.080	6.247	12,141,320
2022-08-16	7.060	7.140	6.930	7.020	6.194	14,493,340
2022-08-15	7.160	7.160	6.990	7.070	6.238	15,274,360
2022-08-12	7.330	7.330	7.140	7.190	6.344	13,199,280
2022-08-11	7.290	7.330	7.150	7.330	6.468	15,884,100
2022-08-10	7.430	7.460	7.110	7.190	6.344	23,957,699
2022-08-09	7.500	7.570	7.430	7.460	6.582	9,134,542
2022-08-08	7.600	7.600	7.460	7.510	6.627	10,343,160
2022-08-05	7.590	7.680	7.380	7.620	6.724	15,705,750
2022-08-04	7.440	7.570	7.390	7.510	6.627	13,057,730
2022-08-03	7.470	7.900	7.430	7.490	6.609	32,134,150
2022-08-02	7.530	7.560	7.360	7.450	6.574	18,475,070
2022-08-01	7.350	7.690	7.250	7.650	6.750	23,397,070
2022-07-29	7.350	7.450	7.270	7.350	6.485	10,835,570
2022-07-28	7.430	7.470	7.310	7.380	6.512	9,837,369
2022-07-27	7.380	7.520	7.340	7.420	6.547	8,393,403
2022-07-26	7.400	7.500	7.390	7.460	6.582	8,632,200
2022-07-25	7.650	7.650	7.370	7.430	6.556	15,771,930
2022-07-22	7.730	7.740	7.590	7.650	6.750	13,220,700
2022-07-21	7.670	7.780	7.630	7.680	6.777	11,090,100
2022-07-20	7.790	7.840	7.660	7.750	6.838	16,120,350
2022-07-19	7.720	7.840	7.630	7.760	6.847	12,483,960
2022-07-18	7.740	7.870	7.630	7.790	6.874	11,275,490
2022-07-15	7.590	8.040	7.590	7.700	6.794	47,602,180
2022-07-14	7.570	7.680	7.520	7.590	6.697	10,922,060
2022-07-13	7.630	7.690	7.510	7.590	6.697	10,775,120
2022-07-12	7.620	7.740	7.500	7.550	6.662	21,896,949
2022-07-11	7.870	7.910	7.600	7.720	6.812	25,738,279
2022-07-08	8.100	8.180	7.900	7.940	7.006	29,121,561
2022-07-07	7.510	8.040	7.420	8.040	7.094	55,993,559
2022-07-06	7.520	7.690	7.410	7.500	6.618	23,056,391
2022-07-05	7.490	7.620	7.320	7.430	6.556	16,081,260
2022-07-04	7.600	7.640	7.370	7.420	6.547	23,965,961
2022-06-30	7.450	7.680	7.420	7.590	6.697	26,737,170
2022-06-29	7.790	7.920	7.420	7.540	6.653	48,277,500
2022-06-28	7.860	7.990	7.760	7.890	6.962	39,391,141
2022-06-27	7.960	8.080	7.760	7.850	6.927	47,907,039
2022-06-24	7.930	7.960	7.790	7.860	6.935	26,933,529
2022-06-23	7.450	7.940	7.450	7.850	6.927	65,968,922
2022-06-22	7.570	7.710	7.330	7.390	6.521	30,334,330
2022-06-21	7.630	7.750	7.460	7.570	6.680	22,532,619
2022-06-20	7.580	7.690	7.400	7.630	6.732	17,473,340
2022-06-17	7.380	7.640	7.380	7.580	6.688	14,649,530
2022-06-16	7.730	7.760	7.450	7.520	6.635	16,671,150
2022-06-15	7.740	7.930	7.610	7.700	6.794	39,258,102
2022-06-14	7.500	7.740	7.300	7.710	6.803	28,338,820
2022-06-13	7.750	7.880	7.650	7.760	6.673	25,684,660
2022-06-10	7.540	7.900	7.460	7.860	6.759	34,829,648
2022-06-09	7.780	7.890	7.530	7.570	6.510	29,524,359
2022-06-08	7.840	7.880	7.720	7.860	6.759	23,600,660
2022-06-07	7.830	7.840	7.670	7.790	6.699	21,416,180
2022-06-06	7.790	7.840	7.600	7.700	6.622	21,635,811
2022-06-02	7.460	7.820	7.450	7.800	6.708	43,718,367

← NewerPage 18 of 21 · 1,229 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.