Guangzhou Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 7.720 | 8.020 | 7.670 | 7.910 | 6.802 | 34,119,602 |
| 2021-12-01 | 7.990 | 8.030 | 7.650 | 7.690 | 6.613 | 42,968,480 |
| 2021-11-30 | 7.800 | 8.200 | 7.770 | 7.980 | 6.862 | 72,691,938 |
| 2021-11-29 | 7.800 | 7.960 | 7.660 | 7.750 | 6.665 | 21,916,410 |
| 2021-11-26 | 8.080 | 8.170 | 7.860 | 7.930 | 6.819 | 24,258,100 |
| 2021-11-25 | 8.110 | 8.210 | 7.980 | 8.150 | 7.008 | 25,508,600 |
| 2021-11-24 | 8.170 | 8.170 | 8.040 | 8.110 | 6.974 | 17,312,090 |
| 2021-11-23 | 8.110 | 8.260 | 8.040 | 8.200 | 7.051 | 20,143,869 |
| 2021-11-22 | 8.040 | 8.400 | 8.030 | 8.190 | 7.043 | 41,371,320 |
| 2021-11-19 | 7.640 | 8.360 | 7.560 | 8.080 | 6.948 | 80,517,188 |
| 2021-11-18 | 7.870 | 7.890 | 7.610 | 7.650 | 6.579 | 27,119,830 |
| 2021-11-17 | 7.470 | 7.980 | 7.450 | 7.950 | 6.836 | 51,751,871 |
| 2021-11-16 | 7.390 | 7.540 | 7.320 | 7.420 | 6.381 | 34,430,961 |
| 2021-11-15 | 7.670 | 7.690 | 7.360 | 7.410 | 6.372 | 30,798,811 |
| 2021-11-12 | 7.780 | 7.790 | 7.590 | 7.700 | 6.622 | 15,458,730 |
| 2021-11-11 | 7.340 | 7.680 | 7.250 | 7.680 | 6.604 | 24,106,930 |
| 2021-11-10 | 7.500 | 7.570 | 7.200 | 7.340 | 6.312 | 23,491,449 |
| 2021-11-09 | 7.530 | 7.670 | 7.420 | 7.490 | 6.441 | 15,537,660 |
| 2021-11-08 | 7.650 | 7.760 | 7.420 | 7.530 | 6.475 | 24,015,650 |
| 2021-11-05 | 7.400 | 7.700 | 7.360 | 7.430 | 6.389 | 37,390,090 |
| 2021-11-04 | 7.210 | 7.550 | 7.180 | 7.420 | 6.381 | 34,520,238 |
| 2021-11-03 | 7.090 | 7.200 | 7.080 | 7.170 | 6.166 | 11,772,310 |
| 2021-11-02 | 7.110 | 7.240 | 7.030 | 7.110 | 6.114 | 24,288,490 |
| 2021-11-01 | 7.290 | 7.290 | 6.950 | 7.010 | 6.028 | 41,947,559 |
| 2021-10-29 | 7.380 | 7.520 | 7.230 | 7.360 | 6.329 | 18,889,350 |
| 2021-10-28 | 7.500 | 7.620 | 7.370 | 7.410 | 6.372 | 14,655,180 |
| 2021-10-27 | 7.570 | 7.610 | 7.440 | 7.510 | 6.458 | 15,793,170 |
| 2021-10-26 | 7.770 | 7.970 | 7.490 | 7.570 | 6.510 | 44,884,031 |
| 2021-10-25 | 7.460 | 7.880 | 7.380 | 7.640 | 6.570 | 36,192,473 |
| 2021-10-22 | 7.410 | 7.580 | 7.370 | 7.510 | 6.458 | 23,018,619 |
| 2021-10-21 | 7.550 | 7.600 | 7.300 | 7.360 | 6.329 | 24,806,840 |
| 2021-10-20 | 7.530 | 7.600 | 7.380 | 7.540 | 6.484 | 27,715,320 |
| 2021-10-19 | 7.710 | 7.770 | 7.520 | 7.570 | 6.510 | 34,806,246 |
| 2021-10-18 | 7.720 | 7.900 | 7.680 | 7.760 | 6.673 | 35,481,559 |
← NewerPage 21 of 21 · 1,234 trading days
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.