Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.780	14.000	13.440	13.920	13.920	8,333,625
2023-07-27	13.680	14.020	13.530	13.700	13.700	11,746,601
2023-07-26	14.390	14.430	14.160	14.220	14.220	2,640,329
2023-07-25	14.080	14.440	14.080	14.420	14.420	4,024,600
2023-07-24	14.070	14.160	13.910	14.010	14.010	2,071,420
2023-07-21	14.140	14.380	14.080	14.130	14.130	2,985,663
2023-07-20	14.450	14.620	14.200	14.210	14.210	3,555,643
2023-07-19	14.610	14.790	14.510	14.590	14.590	3,968,000
2023-07-18	14.560	14.900	14.300	14.790	14.790	7,815,863
2023-07-17	14.220	14.980	13.960	14.730	14.730	9,262,197
2023-07-14	14.350	14.470	14.140	14.210	14.210	3,125,980
2023-07-13	14.410	14.480	14.270	14.370	14.370	3,577,460
2023-07-12	14.510	14.740	14.410	14.440	14.440	4,433,291
2023-07-11	14.440	14.490	14.290	14.460	14.460	2,718,643
2023-07-10	14.460	14.550	14.300	14.350	14.350	3,074,471
2023-07-07	14.430	14.540	14.330	14.440	14.440	3,294,194
2023-07-06	14.530	14.570	14.350	14.500	14.500	3,354,540
2023-07-05	14.610	14.710	14.470	14.500	14.500	3,515,361
2023-07-04	14.410	14.680	14.360	14.600	14.600	3,999,800
2023-07-03	14.430	14.680	14.390	14.440	14.440	4,922,800
2023-06-30	14.160	14.440	14.130	14.360	14.360	3,676,640
2023-06-29	14.080	14.240	14.070	14.200	14.200	2,804,780
2023-06-28	14.120	14.240	13.860	14.150	14.150	3,555,505
2023-06-27	13.970	14.130	13.920	14.120	14.120	3,427,018
2023-06-26	13.980	14.130	13.880	13.960	13.960	4,417,327
2023-06-21	14.190	14.270	13.970	14.040	14.040	4,113,040
2023-06-20	14.130	14.290	13.990	14.190	14.190	5,016,756
2023-06-19	13.850	14.360	13.810	14.030	14.030	7,248,266
2023-06-16	13.580	14.070	13.580	13.970	13.970	6,676,007
2023-06-15	13.620	13.710	13.520	13.580	13.580	2,290,700
2023-06-14	13.570	13.650	13.410	13.620	13.620	2,870,350
2023-06-13	13.420	13.570	13.280	13.520	13.520	3,762,174
2023-06-12	12.880	13.480	12.850	13.370	13.370	5,071,859
2023-06-09	12.830	12.980	12.750	12.880	12.880	2,726,317
2023-06-08	12.950	12.980	12.770	12.870	12.760	2,495,500
2023-06-07	13.160	13.180	12.920	12.960	12.849	2,842,955
2023-06-06	13.630	13.660	13.100	13.100	12.988	4,574,700
2023-06-05	13.790	13.880	13.640	13.660	13.543	2,483,351
2023-06-02	13.760	13.830	13.730	13.790	13.672	1,967,699
2023-06-01	13.620	13.880	13.500	13.760	13.642	3,927,068
2023-05-31	13.530	13.650	13.410	13.620	13.504	3,121,007
2023-05-30	13.500	13.580	13.310	13.520	13.404	2,400,755
2023-05-29	13.820	13.870	13.480	13.500	13.385	3,106,176
2023-05-26	13.630	13.780	13.300	13.740	13.623	3,270,640
2023-05-25	13.630	13.720	13.410	13.580	13.464	2,972,555
2023-05-24	13.720	13.800	13.590	13.620	13.504	2,771,765
2023-05-23	13.810	14.060	13.740	13.810	13.692	4,025,231
2023-05-22	13.790	13.900	13.610	13.820	13.702	3,654,101
2023-05-19	13.870	13.890	13.750	13.790	13.672	2,761,132
2023-05-18	13.780	13.970	13.760	13.880	13.761	4,001,000
2023-05-17	13.510	13.830	13.420	13.780	13.662	4,730,524
2023-05-16	13.720	13.730	13.470	13.530	13.414	2,838,039
2023-05-15	13.590	13.710	13.500	13.700	13.583	2,822,743
2023-05-12	13.750	13.780	13.520	13.560	13.444	3,159,500
2023-05-11	13.640	13.810	13.630	13.760	13.642	2,694,070
2023-05-10	13.620	13.890	13.540	13.780	13.662	4,854,370
2023-05-09	13.750	13.860	13.530	13.630	13.514	5,923,092
2023-05-08	13.390	13.740	13.360	13.690	13.573	5,194,058
2023-05-05	13.570	13.710	13.230	13.340	13.226	3,931,700
2023-05-04	13.490	13.680	13.420	13.520	13.404	3,657,560

← NewerPage 14 of 21 · 1,217 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.