Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.420	13.590	13.360	13.550	13.434	3,928,494
2023-04-27	13.160	13.360	13.100	13.300	13.186	3,705,945
2023-04-26	12.820	13.270	12.740	13.190	13.077	5,480,944
2023-04-25	13.200	13.300	12.670	12.880	12.770	5,393,604
2023-04-24	13.370	13.400	12.880	13.200	13.087	5,582,595
2023-04-21	13.440	13.680	13.360	13.420	13.305	6,580,651
2023-04-20	13.500	13.560	13.330	13.410	13.295	4,223,398
2023-04-19	13.600	13.600	13.340	13.460	13.345	4,458,796
2023-04-18	13.690	13.770	13.510	13.610	13.494	3,420,117
2023-04-17	13.530	13.750	13.520	13.710	13.593	4,192,853
2023-04-14	13.610	13.730	13.570	13.640	13.523	3,828,789
2023-04-13	13.700	13.700	13.530	13.560	13.444	4,101,992
2023-04-12	13.740	13.800	13.560	13.750	13.633	4,913,555
2023-04-11	13.920	13.920	13.610	13.740	13.623	5,680,675
2023-04-10	14.200	14.330	13.790	13.880	13.761	6,676,740
2023-04-07	14.140	14.430	14.140	14.260	14.138	3,361,045
2023-04-06	14.370	14.370	14.090	14.200	14.079	5,253,324
2023-04-04	14.850	14.850	14.370	14.400	14.277	7,996,388
2023-04-03	14.720	14.900	14.670	14.830	14.703	4,725,312
2023-03-31	14.620	14.770	14.590	14.720	14.594	3,516,909
2023-03-30	14.640	14.780	14.480	14.620	14.495	3,724,220
2023-03-29	14.840	14.940	14.650	14.680	14.555	3,621,462
2023-03-28	15.010	15.050	14.800	14.850	14.723	3,033,347
2023-03-27	15.100	15.140	14.850	14.990	14.862	3,995,654
2023-03-24	15.300	15.310	15.060	15.130	15.001	2,797,066
2023-03-23	15.110	15.310	15.030	15.290	15.159	4,214,051
2023-03-22	15.390	15.410	15.130	15.200	15.070	3,394,887
2023-03-21	15.000	15.430	15.000	15.340	15.209	4,858,872
2023-03-20	14.950	15.070	14.760	14.960	14.832	4,203,740
2023-03-17	14.630	15.010	14.560	14.960	14.832	6,642,504
2023-03-16	14.880	15.070	14.490	14.560	14.436	8,097,392
2023-03-15	15.100	15.230	14.970	15.020	14.892	3,991,349
2023-03-14	15.470	15.490	14.880	14.980	14.852	8,167,350
2023-03-13	15.300	15.550	15.100	15.480	15.348	6,872,505
2023-03-10	15.750	16.220	15.430	15.650	15.516	8,920,123
2023-03-09	16.140	16.190	15.810	15.880	15.744	3,661,693
2023-03-08	15.720	16.250	15.720	16.140	16.002	4,896,036
2023-03-07	16.360	16.360	15.800	15.800	15.665	6,670,406
2023-03-06	16.360	16.540	16.280	16.380	16.240	4,078,936
2023-03-03	16.300	16.570	16.200	16.360	16.220	6,131,459
2023-03-02	16.290	16.360	16.180	16.260	16.121	4,092,289
2023-03-01	16.250	16.320	16.200	16.290	16.151	3,490,511
2023-02-28	16.200	16.300	16.060	16.270	16.131	3,456,248
2023-02-27	16.350	16.500	16.160	16.200	16.062	5,276,308
2023-02-24	16.290	16.450	16.170	16.350	16.210	4,633,633
2023-02-23	16.210	16.430	16.180	16.290	16.151	3,921,955
2023-02-22	16.300	16.400	16.240	16.320	16.181	4,064,312
2023-02-21	16.200	16.530	16.180	16.400	16.260	5,640,021
2023-02-20	16.270	16.270	16.030	16.190	16.052	5,063,292
2023-02-17	16.360	16.380	16.030	16.290	16.151	5,325,200
2023-02-16	16.660	16.750	16.100	16.250	16.111	8,576,745
2023-02-15	16.760	16.980	16.580	16.660	16.518	7,815,430
2023-02-14	17.030	17.120	16.740	16.770	16.627	5,625,779
2023-02-13	16.860	16.950	16.740	16.830	16.686	6,814,046
2023-02-10	17.050	17.150	16.710	16.840	16.696	9,590,447
2023-02-09	16.800	17.240	16.720	17.110	16.964	10,514,898
2023-02-08	16.900	17.130	16.860	16.910	16.766	10,702,326
2023-02-07	17.060	17.100	16.810	16.930	16.785	9,624,585
2023-02-06	17.080	17.350	16.810	17.040	16.894	17,087,962
2023-02-03	16.380	17.550	16.330	17.190	17.043	24,701,975

← NewerPage 15 of 21 · 1,212 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.