Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	12.930	13.100	12.880	13.090	13.090	2,966,318
2023-10-26	12.720	12.980	12.500	12.970	12.970	3,865,473
2023-10-25	12.350	12.780	12.350	12.720	12.720	3,468,804
2023-10-24	12.110	12.380	12.030	12.350	12.350	3,798,713
2023-10-23	12.300	12.430	11.990	12.100	12.100	5,184,261
2023-10-20	12.400	12.760	12.360	12.410	12.410	2,475,877
2023-10-19	12.730	12.750	12.480	12.490	12.490	2,899,560
2023-10-18	12.840	12.940	12.720	12.750	12.750	2,545,820
2023-10-17	13.100	13.150	12.720	12.830	12.830	4,009,900
2023-10-16	13.170	13.330	13.090	13.150	13.150	3,324,580
2023-10-13	13.190	13.320	13.130	13.170	13.170	2,760,444
2023-10-12	12.990	13.290	12.940	13.250	13.250	4,002,457
2023-10-11	13.170	13.170	12.920	12.970	12.970	3,034,300
2023-10-10	13.340	13.340	13.050	13.160	13.160	3,461,400
2023-10-09	13.130	13.330	13.090	13.280	13.280	3,839,640
2023-09-28	12.850	13.190	12.850	13.150	13.150	3,206,782
2023-09-27	12.800	12.990	12.800	12.910	12.910	2,159,700
2023-09-26	13.100	13.120	12.870	12.880	12.880	2,375,543
2023-09-25	13.210	13.260	13.000	13.160	13.160	2,598,477
2023-09-22	12.830	13.220	12.730	13.210	13.210	3,996,168
2023-09-21	12.970	13.040	12.750	12.900	12.900	3,834,518
2023-09-20	13.010	13.160	12.980	13.040	13.040	2,117,612
2023-09-19	13.260	13.310	13.050	13.110	13.110	2,176,140
2023-09-18	13.190	13.370	12.920	13.310	13.310	3,450,177
2023-09-15	13.040	13.170	12.990	13.140	13.140	2,208,894
2023-09-14	13.250	13.250	12.970	13.040	13.040	1,988,100
2023-09-13	13.470	13.470	13.140	13.220	13.220	2,402,243
2023-09-12	13.410	13.510	13.330	13.470	13.470	2,887,049
2023-09-11	13.270	13.430	13.190	13.360	13.360	2,991,470
2023-09-08	13.160	13.300	13.130	13.230	13.230	1,694,926
2023-09-07	13.420	13.470	13.190	13.190	13.190	2,774,244
2023-09-06	13.210	13.450	13.170	13.430	13.430	2,385,638
2023-09-05	13.290	13.400	13.180	13.310	13.310	3,628,952
2023-09-04	13.120	13.280	13.060	13.280	13.280	3,103,300
2023-09-01	13.070	13.200	12.880	13.130	13.130	2,614,134
2023-08-31	13.130	13.160	12.990	13.000	13.000	2,690,300
2023-08-30	13.080	13.300	13.000	13.170	13.170	3,633,530
2023-08-29	12.570	13.100	12.550	13.040	13.040	4,931,944
2023-08-28	13.070	13.080	12.580	12.590	12.590	6,124,806
2023-08-25	12.480	12.560	12.200	12.250	12.250	3,038,863
2023-08-24	12.640	12.740	12.390	12.540	12.540	2,841,600
2023-08-23	12.960	12.980	12.400	12.640	12.640	2,837,919
2023-08-22	12.830	13.050	12.650	12.900	12.900	2,622,032
2023-08-21	13.050	13.190	12.820	12.840	12.840	2,161,325
2023-08-18	13.070	13.190	13.030	13.050	13.050	2,619,566
2023-08-17	12.780	13.120	12.650	13.110	13.110	3,807,396
2023-08-16	12.910	12.910	12.730	12.780	12.780	1,863,678
2023-08-15	13.060	13.120	12.780	12.910	12.910	2,683,661
2023-08-14	12.990	13.060	12.790	13.020	13.020	2,784,924
2023-08-11	13.360	13.360	13.050	13.070	13.070	2,956,740
2023-08-10	13.300	13.470	13.260	13.290	13.290	2,181,180
2023-08-09	13.360	13.430	13.260	13.320	13.320	2,396,300
2023-08-08	13.630	13.660	13.360	13.400	13.400	3,127,150
2023-08-07	13.830	13.830	13.520	13.550	13.550	3,579,320
2023-08-04	13.810	13.940	13.760	13.860	13.860	2,694,573
2023-08-03	14.010	14.020	13.730	13.760	13.760	4,127,000
2023-08-02	14.110	14.250	13.960	14.010	14.010	2,686,480
2023-08-01	14.300	14.350	14.110	14.140	14.140	3,241,520
2023-07-31	13.900	14.370	13.890	14.320	14.320	6,110,486
2023-07-28	13.780	14.000	13.440	13.920	13.920	8,333,625

← NewerPage 13 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.