Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.690	11.900	11.600	11.740	11.740	9,576,400
2024-04-24	11.370	11.960	11.300	11.750	11.750	14,103,816
2024-04-23	11.350	11.500	11.170	11.330	11.330	11,184,200
2024-04-22	10.890	11.670	10.640	11.350	11.350	15,661,425
2024-04-19	10.800	11.030	10.660	10.970	10.970	6,454,807
2024-04-18	10.800	11.140	10.710	10.870	10.870	7,392,300
2024-04-17	10.020	10.800	10.020	10.790	10.790	9,715,825
2024-04-16	10.680	10.770	9.870	9.940	9.940	10,088,997
2024-04-15	11.070	11.180	10.560	10.770	10.770	8,476,829
2024-04-12	11.280	11.420	10.990	11.110	11.110	5,911,846
2024-04-11	11.160	11.490	11.130	11.280	11.280	6,396,440
2024-04-10	11.520	11.620	11.140	11.300	11.300	6,940,135
2024-04-09	11.420	11.680	11.400	11.620	11.620	8,401,121
2024-04-08	11.620	11.630	11.320	11.320	11.320	8,059,908
2024-04-03	11.800	11.890	11.460	11.660	11.660	10,248,663
2024-04-02	12.140	12.290	11.790	11.880	11.880	14,925,321
2024-04-01	12.100	12.340	11.940	12.210	12.210	21,483,737
2024-03-29	12.850	13.000	12.250	12.430	12.430	15,484,690
2024-03-28	11.910	12.500	11.800	12.360	12.360	16,325,395
2024-03-27	12.200	12.230	11.700	11.730	11.730	11,850,210
2024-03-26	12.000	12.600	11.870	12.360	12.360	15,094,491
2024-03-25	12.490	12.770	11.940	11.950	11.950	16,566,560
2024-03-22	12.410	12.750	12.290	12.460	12.460	16,915,319
2024-03-21	12.160	12.460	11.890	12.380	12.380	12,146,210
2024-03-20	11.960	12.110	11.900	12.090	12.090	7,382,894
2024-03-19	12.030	12.250	11.960	12.010	12.010	9,558,619
2024-03-18	11.670	12.070	11.670	12.060	12.060	11,868,982
2024-03-15	11.650	11.760	11.500	11.630	11.630	11,230,641
2024-03-14	11.610	11.760	11.310	11.450	11.450	10,434,082
2024-03-13	11.500	12.000	11.410	11.730	11.730	14,406,308
2024-03-12	11.170	11.460	11.060	11.460	11.460	10,162,857
2024-03-11	10.980	11.160	10.850	11.160	11.160	8,110,176
2024-03-08	11.000	11.130	10.690	10.900	10.900	7,799,800
2024-03-07	10.900	11.090	10.760	10.800	10.800	6,657,758
2024-03-06	10.590	10.930	10.580	10.850	10.850	6,317,404
2024-03-05	10.740	10.860	10.630	10.690	10.690	5,597,649
2024-03-04	10.860	10.970	10.670	10.820	10.820	7,323,037
2024-03-01	10.850	11.060	10.760	10.930	10.930	7,849,703
2024-02-29	10.100	10.820	10.000	10.820	10.820	11,064,576
2024-02-28	11.250	11.450	10.250	10.300	10.300	18,503,376
2024-02-27	10.870	11.230	10.760	11.190	11.190	8,645,309
2024-02-26	10.750	11.090	10.650	10.860	10.860	9,016,132
2024-02-23	10.330	10.750	10.250	10.720	10.720	11,353,732
2024-02-22	10.260	10.450	10.140	10.320	10.320	10,379,097
2024-02-21	9.980	10.530	9.950	10.250	10.250	7,770,515
2024-02-20	9.940	10.200	9.810	10.130	10.130	7,038,631
2024-02-19	9.970	10.200	9.800	10.030	10.030	14,256,829
2024-02-08	8.980	9.760	8.760	9.720	9.720	17,495,290
2024-02-07	8.660	9.200	8.510	9.010	9.010	19,422,086
2024-02-06	8.450	8.990	7.890	8.690	8.690	18,746,447
2024-02-05	9.470	9.500	8.740	8.740	8.740	14,196,060
2024-02-02	10.370	10.550	9.320	9.710	9.710	10,345,440
2024-02-01	10.580	10.640	10.190	10.340	10.340	7,929,100
2024-01-31	11.230	11.250	10.540	10.600	10.600	7,785,460
2024-01-30	11.580	11.680	11.240	11.280	11.280	5,503,709
2024-01-29	11.950	12.020	11.540	11.570	11.570	5,692,140
2024-01-26	11.740	12.120	11.740	11.890	11.890	8,008,318
2024-01-25	11.260	11.810	11.060	11.810	11.810	8,940,182
2024-01-24	10.990	11.210	10.680	11.200	11.200	8,062,800
2024-01-23	10.860	11.020	10.750	10.960	10.960	8,066,538

← NewerPage 11 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.