Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	11.780	11.800	10.850	10.960	10.960	9,509,300
2024-01-19	11.950	12.070	11.800	11.830	11.830	5,464,201
2024-01-18	12.150	12.250	11.590	12.020	12.020	8,813,940
2024-01-17	12.650	12.650	12.260	12.270	12.270	4,787,338
2024-01-16	12.690	12.750	12.470	12.680	12.680	5,919,071
2024-01-15	12.700	12.820	12.630	12.730	12.730	5,097,785
2024-01-12	12.930	13.010	12.770	12.770	12.770	6,452,600
2024-01-11	12.740	13.100	12.740	13.020	13.020	7,410,212
2024-01-10	12.970	12.970	12.660	12.740	12.740	4,228,900
2024-01-09	12.930	13.170	12.880	12.950	12.950	4,064,000
2024-01-08	13.120	13.190	12.860	12.890	12.890	5,316,136
2024-01-05	13.510	13.610	13.120	13.170	13.170	6,023,120
2024-01-04	13.570	13.720	13.480	13.540	13.540	5,140,928
2024-01-03	13.750	13.850	13.450	13.600	13.600	7,349,400
2024-01-02	13.770	14.020	13.760	13.830	13.830	8,733,484
2023-12-29	13.530	13.800	13.490	13.770	13.770	7,663,052
2023-12-28	13.300	13.640	13.210	13.570	13.570	7,871,895
2023-12-27	13.450	13.560	13.380	13.450	13.450	6,558,528
2023-12-26	13.790	13.810	13.410	13.490	13.490	8,005,928
2023-12-25	13.780	13.940	13.610	13.910	13.910	8,365,065
2023-12-22	13.950	14.070	13.670	13.780	13.780	9,194,333
2023-12-21	13.900	13.990	13.580	13.930	13.930	12,049,689
2023-12-20	14.360	14.400	13.950	14.010	14.010	9,198,069
2023-12-19	14.440	14.500	14.200	14.400	14.400	8,205,551
2023-12-18	14.620	14.670	14.340	14.500	14.500	11,279,845
2023-12-15	14.880	14.920	14.530	14.590	14.590	12,173,123
2023-12-14	15.340	15.350	14.700	14.850	14.850	17,505,635
2023-12-13	15.760	15.770	15.200	15.260	15.260	16,659,816
2023-12-12	15.350	15.800	15.150	15.740	15.740	23,119,147
2023-12-11	15.180	15.380	14.990	15.380	15.380	17,602,560
2023-12-08	15.240	15.380	14.900	15.100	15.100	26,025,908
2023-12-07	15.530	15.990	15.140	15.610	15.610	29,709,562
2023-12-06	15.260	16.450	15.250	15.770	15.770	38,420,226
2023-12-05	15.950	16.260	15.300	15.380	15.380	37,307,329
2023-12-04	15.700	16.350	15.550	16.000	16.000	35,070,082
2023-12-01	17.000	17.200	16.140	16.140	16.140	51,974,300
2023-11-30	17.000	18.720	16.680	17.930	17.930	86,286,206
2023-11-29	17.270	17.270	16.310	17.270	17.270	82,832,086
2023-11-28	14.240	15.700	14.200	15.700	15.700	26,002,325
2023-11-27	14.040	14.350	13.940	14.270	14.270	9,290,240
2023-11-24	14.140	14.150	13.940	13.990	13.990	3,907,389
2023-11-23	13.770	14.260	13.760	14.170	14.170	4,578,980
2023-11-22	14.010	14.140	13.850	13.910	13.910	4,760,100
2023-11-21	14.170	14.290	14.070	14.110	14.110	6,939,659
2023-11-20	13.870	14.260	13.700	14.180	14.180	8,545,227
2023-11-17	13.590	13.870	13.580	13.870	13.870	3,923,746
2023-11-16	13.720	13.820	13.600	13.610	13.610	3,678,810
2023-11-15	13.570	13.740	13.450	13.720	13.720	4,218,125
2023-11-14	13.430	13.600	13.410	13.550	13.550	3,337,470
2023-11-13	13.270	13.530	13.240	13.500	13.500	4,010,246
2023-11-10	13.300	13.380	13.190	13.270	13.270	3,050,452
2023-11-09	13.530	13.530	13.320	13.400	13.400	3,221,200
2023-11-08	13.590	13.600	13.390	13.470	13.470	4,009,782
2023-11-07	13.410	13.630	13.370	13.610	13.610	5,225,038
2023-11-06	13.450	13.480	13.300	13.430	13.430	3,814,310
2023-11-03	13.210	13.420	13.170	13.400	13.400	4,429,153
2023-11-02	13.220	13.380	13.100	13.170	13.170	5,607,700
2023-11-01	13.490	13.500	13.120	13.280	13.280	8,674,673
2023-10-31	13.140	13.200	12.910	13.020	13.020	2,920,567
2023-10-30	13.060	13.170	13.000	13.090	13.090	3,401,800

← NewerPage 12 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.