Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.400	9.600	9.270	9.390	9.390	3,406,462
2024-07-23	9.580	9.620	9.410	9.410	9.410	1,945,839
2024-07-22	9.560	9.610	9.480	9.560	9.560	1,989,041
2024-07-19	9.480	9.790	9.430	9.570	9.570	3,797,700
2024-07-18	9.500	9.560	9.290	9.490	9.490	2,382,700
2024-07-17	9.750	9.750	9.520	9.520	9.520	2,196,225
2024-07-16	9.720	9.810	9.600	9.760	9.760	2,002,025
2024-07-15	9.940	10.040	9.750	9.770	9.770	2,862,501
2024-07-12	9.830	9.980	9.790	9.950	9.950	3,851,500
2024-07-11	9.650	9.820	9.620	9.810	9.810	3,447,502
2024-07-10	9.490	9.650	9.410	9.470	9.470	2,837,700
2024-07-09	9.310	9.510	9.130	9.500	9.500	3,635,800
2024-07-08	9.560	9.560	9.330	9.360	9.360	2,963,900
2024-07-05	9.520	9.520	9.520	9.520	9.520	0
2024-07-04	9.790	9.910	9.480	9.520	9.520	3,367,516
2024-07-03	9.970	9.990	9.760	9.800	9.800	2,331,877
2024-07-02	9.930	10.040	9.880	9.930	9.930	2,455,516
2024-07-01	9.860	9.990	9.730	9.940	9.940	2,820,300
2024-06-28	9.770	10.030	9.720	9.900	9.900	3,947,038
2024-06-27	10.070	10.090	9.790	9.790	9.790	2,893,100
2024-06-26	9.710	10.070	9.560	10.070	10.070	3,246,560
2024-06-25	9.720	9.880	9.620	9.750	9.750	3,474,001
2024-06-24	10.090	10.090	9.650	9.670	9.670	4,801,872
2024-06-21	10.090	10.200	9.970	10.140	10.140	2,953,070
2024-06-20	10.550	10.580	10.090	10.110	10.110	4,838,770
2024-06-19	10.630	10.750	10.590	10.590	10.590	3,140,001
2024-06-18	10.450	10.700	10.420	10.640	10.640	3,879,389
2024-06-17	10.490	10.610	10.420	10.440	10.440	2,748,400
2024-06-14	10.360	10.650	10.290	10.540	10.540	4,599,900
2024-06-13	10.500	10.600	10.340	10.450	10.450	3,902,300
2024-06-12	10.360	10.640	10.300	10.540	10.540	4,215,001
2024-06-11	10.240	10.430	9.980	10.380	10.380	4,406,700
2024-06-07	10.280	10.390	10.040	10.240	10.240	6,487,356
2024-06-06	10.710	10.780	10.030	10.170	10.170	10,351,848
2024-06-05	10.880	11.230	10.700	10.700	10.700	7,420,890
2024-06-04	11.350	11.360	10.800	10.880	10.880	11,516,578
2024-06-03	11.320	12.200	11.230	11.480	11.480	18,824,254
2024-05-31	10.890	11.340	10.880	11.270	11.270	7,558,767
2024-05-30	10.790	11.010	10.690	10.880	10.880	3,820,813
2024-05-29	10.790	10.900	10.750	10.800	10.800	2,735,830
2024-05-28	10.910	10.980	10.790	10.790	10.790	3,373,976
2024-05-27	10.780	10.960	10.620	10.930	10.930	3,720,292
2024-05-24	10.920	10.980	10.770	10.770	10.770	3,893,104
2024-05-23	11.180	11.220	10.880	10.940	10.940	4,797,400
2024-05-22	11.260	11.370	11.160	11.200	11.200	4,168,101
2024-05-21	11.570	11.570	11.200	11.240	11.240	6,218,500
2024-05-20	11.340	11.870	11.310	11.580	11.580	8,344,785
2024-05-17	11.160	11.360	11.080	11.340	11.340	4,742,385
2024-05-16	11.220	11.280	11.100	11.110	11.110	4,036,641
2024-05-15	11.350	11.390	11.120	11.140	11.140	4,720,201
2024-05-14	11.330	11.470	11.320	11.340	11.340	4,691,308
2024-05-13	11.550	11.680	11.250	11.370	11.370	8,182,200
2024-05-10	12.000	12.300	11.690	11.720	11.720	14,074,906
2024-05-09	11.440	11.870	11.440	11.850	11.850	7,943,894
2024-05-08	11.800	11.800	11.480	11.510	11.510	6,133,400
2024-05-07	11.590	11.880	11.370	11.820	11.820	9,608,300
2024-05-06	11.580	11.720	11.530	11.600	11.600	7,175,300
2024-04-30	11.650	11.710	11.410	11.470	11.470	6,583,400
2024-04-29	11.620	11.700	11.450	11.630	11.630	11,329,505
2024-04-26	11.740	11.850	11.550	11.640	11.640	11,447,576

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.