Guangzhou Automobile Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	7.820	7.830	7.610	7.650	6.579	10,204,650
2022-03-01	7.720	7.940	7.710	7.840	6.742	11,763,260
2022-02-28	7.700	7.740	7.560	7.700	6.622	19,330,340
2022-02-25	7.770	7.960	7.660	7.750	6.665	20,156,721
2022-02-24	8.000	8.050	7.650	7.800	6.708	23,758,900
2022-02-23	8.010	8.180	8.010	8.060	6.931	13,491,520
2022-02-22	7.960	8.080	7.850	8.010	6.888	14,023,450
2022-02-21	7.680	8.110	7.680	8.070	6.940	17,227,260
2022-02-18	7.730	7.840	7.700	7.750	6.665	16,620,730
2022-02-17	7.980	7.980	7.740	7.850	6.750	12,380,000
2022-02-16	7.980	8.060	7.930	7.950	6.836	6,634,419
2022-02-15	7.790	7.950	7.790	7.860	6.759	9,124,043
2022-02-14	7.980	8.040	7.820	7.840	6.742	12,443,760
2022-02-11	8.230	8.230	7.960	8.040	6.914	18,339,609
2022-02-10	8.400	8.420	8.210	8.280	7.120	17,583,891
2022-02-09	7.930	8.430	7.900	8.340	7.172	44,613,727
2022-02-08	7.900	7.900	7.740	7.860	6.759	8,433,000
2022-02-07	7.800	7.950	7.720	7.880	6.776	16,160,860
2022-02-04	7.630	7.820	7.620	7.800	6.708	5,989,112
2022-01-31	7.540	7.680	7.500	7.600	6.536	4,374,000
2022-01-28	7.730	7.730	7.440	7.560	6.501	15,729,920
2022-01-27	7.820	7.820	7.630	7.720	6.639	10,230,000
2022-01-26	7.850	7.950	7.720	7.810	6.716	9,432,140
2022-01-25	8.000	8.150	7.810	7.870	6.768	14,695,070
2022-01-24	8.090	8.150	7.970	8.110	6.974	7,860,846
2022-01-21	8.160	8.240	8.090	8.180	7.034	15,803,090
2022-01-20	8.040	8.250	8.040	8.190	7.043	15,178,050
2022-01-19	8.280	8.290	8.020	8.120	6.983	11,824,260
2022-01-18	8.260	8.570	8.220	8.280	7.120	20,073,619
2022-01-17	8.320	8.380	8.140	8.260	7.103	12,690,750
2022-01-14	8.300	8.450	8.220	8.380	7.206	20,704,600
2022-01-13	8.240	8.380	8.100	8.320	7.155	35,981,961
2022-01-12	7.780	8.200	7.780	8.200	7.051	72,988,594
2022-01-11	7.520	7.550	7.430	7.500	6.450	14,951,590
2022-01-10	7.400	7.540	7.340	7.520	6.467	15,789,750
2022-01-07	7.620	7.690	7.430	7.490	6.441	20,784,490
2022-01-06	7.700	7.700	7.460	7.600	6.536	27,476,311
2022-01-05	7.840	7.870	7.580	7.650	6.579	23,784,221
2022-01-04	7.930	7.990	7.720	7.870	6.768	23,200,580
2022-01-03	7.730	7.840	7.640	7.830	6.733	4,037,270
2021-12-31	7.700	7.810	7.620	7.690	6.613	4,356,000
2021-12-30	7.650	7.770	7.600	7.620	6.553	6,078,720
2021-12-29	7.780	7.780	7.620	7.670	6.596	2,671,490
2021-12-28	7.750	7.800	7.530	7.740	6.656	20,854,000
2021-12-24	7.870	7.950	7.680	7.750	6.665	7,143,869
2021-12-23	7.860	7.950	7.810	7.850	6.750	10,668,620
2021-12-22	7.900	7.960	7.760	7.830	6.733	13,581,310
2021-12-21	7.660	7.880	7.560	7.800	6.708	27,749,750
2021-12-20	8.100	8.100	7.650	7.690	6.613	32,355,580
2021-12-17	8.200	8.270	8.030	8.120	6.983	18,243,010
2021-12-16	8.150	8.320	8.020	8.290	7.129	26,154,910
2021-12-15	8.170	8.280	8.110	8.210	7.060	21,432,061
2021-12-14	8.520	8.520	8.130	8.250	7.094	39,078,340
2021-12-13	8.670	8.750	8.450	8.580	7.378	34,793,859
2021-12-10	8.450	8.740	8.450	8.620	7.413	37,285,992
2021-12-09	8.270	8.670	8.260	8.620	7.413	71,626,203
2021-12-08	8.000	8.350	7.980	8.280	7.120	38,712,609
2021-12-07	7.900	8.000	7.780	7.920	6.811	20,716,160
2021-12-06	7.930	8.080	7.680	7.760	6.673	29,998,891
2021-12-03	7.860	8.060	7.800	8.030	6.905	25,556,930

← NewerPage 20 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.