Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.650	11.880	11.560	11.860	11.860	2,616,952
2026-10-16	11.320	11.920	11.320	11.760	11.760	4,514,013
2026-10-15	11.480	11.560	11.280	11.310	11.310	3,996,600
2026-10-14	11.980	12.030	11.620	11.670	11.670	3,901,888
2026-10-13	11.710	12.020	11.590	11.970	11.970	4,095,640
2026-10-12	11.800	11.920	11.680	11.830	11.830	3,211,613
2026-10-09	11.700	11.750	11.430	11.720	11.720	4,028,740
2026-10-08	11.830	11.990	11.650	11.700	11.700	2,957,625
2026-09-30	11.870	11.910	11.770	11.830	11.830	1,892,800
2026-09-29	11.720	11.890	11.720	11.810	11.810	2,054,442
2026-09-28	11.960	11.990	11.700	11.780	11.780	2,212,770
2026-09-24	11.900	12.000	11.850	11.890	11.890	2,306,433
2026-09-23	12.060	12.150	11.920	11.930	11.930	2,590,340
2026-09-22	12.000	12.220	11.900	12.130	12.130	5,202,000
2026-09-21	11.880	12.010	11.820	12.000	12.000	2,952,653
2026-09-18	11.950	12.080	11.820	11.820	11.820	2,499,492
2026-09-17	11.800	11.950	11.710	11.910	11.910	2,321,920
2026-09-16	11.920	11.920	11.730	11.840	11.840	2,317,162
2026-09-15	11.920	12.050	11.840	11.840	11.840	3,612,060
2026-09-14	12.130	12.140	11.920	11.950	11.950	2,764,420
2026-09-11	12.110	12.190	11.850	12.130	12.130	3,800,629
2026-09-10	12.180	12.180	12.030	12.100	12.100	2,456,700
2026-09-09	12.150	12.310	12.090	12.190	12.190	3,601,898
2026-09-08	11.960	12.200	11.960	12.120	12.120	3,688,380
2026-09-07	12.170	12.330	11.970	12.040	12.040	4,903,220
2026-09-04	12.330	12.490	12.230	12.260	12.260	5,456,239
2026-09-03	12.280	12.450	12.200	12.260	12.260	4,662,520
2026-09-02	12.150	12.400	12.140	12.340	12.340	4,909,522
2026-09-01	12.110	12.330	12.060	12.210	12.210	4,023,620
2026-08-31	12.060	12.180	11.980	12.140	12.140	4,372,272
2026-08-28	11.940	12.090	11.940	11.980	11.980	4,087,300
2026-08-27	11.880	12.130	11.790	11.970	11.970	4,651,200
2026-08-26	11.950	12.030	11.890	11.970	11.970	2,819,751
2026-08-25	11.780	11.990	11.680	11.950	11.950	3,390,991
2026-08-24	11.800	11.850	11.610	11.780	11.780	3,268,100
2026-08-21	11.500	11.860	11.390	11.820	11.820	5,560,500
2026-08-20	11.660	11.660	11.420	11.600	11.600	2,732,200
2026-08-19	11.800	11.880	11.470	11.470	11.470	4,955,351
2026-08-18	12.180	12.200	11.810	11.900	11.900	8,295,123
2026-08-17	11.990	12.300	11.800	12.260	12.260	14,399,323
2026-08-14	11.570	11.750	11.460	11.540	11.540	4,638,724
2026-08-13	11.590	11.770	11.420	11.470	11.470	5,191,370
2026-08-12	11.410	11.590	11.410	11.560	11.560	2,674,020
2026-08-11	11.560	11.580	11.370	11.460	11.460	3,036,352
2026-08-10	11.200	11.600	11.200	11.590	11.590	4,904,790
2026-08-07	11.300	11.370	11.100	11.280	11.280	3,457,995
2026-08-06	11.430	11.490	11.220	11.380	11.380	3,983,650
2026-08-05	11.400	11.450	11.330	11.430	11.430	3,324,364
2026-08-04	11.500	11.500	11.330	11.380	11.380	4,157,623
2026-08-03	11.250	11.500	11.250	11.490	11.490	4,158,100
2026-07-31	11.110	11.270	11.060	11.260	11.260	4,397,820
2026-07-30	11.180	11.320	10.970	11.060	11.060	3,855,180
2026-07-29	11.030	11.290	11.020	11.160	11.160	3,445,247
2026-07-28	11.100	11.220	10.960	11.030	11.030	3,977,740
2026-07-27	11.080	11.360	11.060	11.160	11.160	3,423,215
2026-07-24	11.400	11.500	11.130	11.130	11.130	2,700,500
2026-07-23	11.220	11.470	11.140	11.470	11.470	3,254,102
2026-07-22	11.200	11.260	10.850	11.230	11.230	5,483,200
2026-07-21	11.180	11.390	11.050	11.180	11.180	6,207,231
2026-07-20	11.590	11.850	11.080	11.210	11.210	9,057,011

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.1100 CNY
2022-06-10	0.1330 CNY
2021-04-28	0.2000 CNY
2020-05-26	0.1670 CNY
2019-05-24	0.1500 CNY

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