Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	17.300	17.400	16.450	16.470	16.329	24,002,694
2023-02-01	17.050	17.480	16.800	17.270	17.122	22,129,020
2023-01-31	16.450	17.200	16.310	17.150	17.003	23,882,540
2023-01-30	15.920	16.700	15.720	16.470	16.329	24,573,570
2023-01-20	15.230	15.730	15.230	15.630	15.496	17,459,042
2023-01-19	14.890	15.490	14.870	15.300	15.169	21,292,058
2023-01-18	14.920	15.010	14.800	14.960	14.832	16,012,022
2023-01-17	14.900	15.110	14.830	14.890	14.763	30,710,510
2023-01-16	14.700	15.800	14.700	15.300	15.169	55,207,693
2023-01-13	15.810	15.810	15.810	15.810	15.675	3,774,300
2023-01-12	17.570	17.570	17.570	17.570	17.420	1,441,600
2023-01-11	20.000	20.020	19.490	19.520	19.353	2,925,332
2023-01-10	20.240	20.330	19.690	20.020	19.849	3,293,897
2023-01-09	20.160	20.360	19.680	20.000	19.829	2,816,403
2023-01-06	20.100	20.380	19.960	20.160	19.988	2,452,402
2023-01-05	20.080	20.260	19.870	20.140	19.968	3,167,600
2023-01-04	19.420	20.550	19.360	20.080	19.908	6,418,329
2023-01-03	19.300	19.880	19.150	19.470	19.304	2,820,927
2022-12-30	19.000	19.600	18.900	19.540	19.373	3,118,146
2022-12-29	18.970	19.240	18.660	19.150	18.986	2,052,200
2022-12-28	19.280	19.430	18.710	18.930	18.768	2,173,022
2022-12-27	19.350	19.780	19.210	19.380	19.214	1,947,926
2022-12-26	18.140	19.570	18.050	19.390	19.224	4,578,725
2022-12-23	18.610	18.860	17.850	18.580	18.421	4,016,313
2022-12-22	19.050	19.260	18.630	18.900	18.739	2,179,604
2022-12-21	18.990	19.190	18.750	19.070	18.907	2,161,423
2022-12-20	19.000	19.240	18.690	19.030	18.867	3,457,948
2022-12-19	19.250	19.250	18.660	19.020	18.857	2,028,900
2022-12-16	19.590	19.720	19.040	19.090	18.927	2,258,852
2022-12-15	19.590	19.670	19.220	19.670	19.502	2,220,062
2022-12-14	19.600	20.370	19.400	19.440	19.274	2,477,100
2022-12-13	19.860	19.860	19.470	19.600	19.433	2,427,640
2022-12-12	20.080	20.080	19.470	19.880	19.710	4,655,527
2022-12-09	20.600	20.770	19.910	20.150	19.978	3,921,230
2022-12-08	20.300	20.950	20.130	20.670	20.493	5,139,369
2022-12-07	20.030	20.510	19.950	20.300	20.127	3,514,057
2022-12-06	20.500	20.600	20.010	20.150	19.978	4,854,224
2022-12-05	19.260	21.190	19.250	20.500	20.325	10,327,852
2022-12-02	19.880	19.880	19.180	19.260	19.095	2,662,454
2022-12-01	19.400	20.110	19.290	19.750	19.581	4,524,773
2022-11-30	19.190	19.340	18.890	19.150	18.986	2,326,548
2022-11-29	19.210	19.380	18.880	18.980	18.818	2,378,138
2022-11-28	18.800	19.130	18.600	18.910	18.748	2,474,755
2022-11-25	19.500	19.630	19.060	19.100	18.937	1,921,080
2022-11-24	19.970	19.970	19.330	19.460	19.294	2,378,268
2022-11-23	20.050	20.190	19.680	19.730	19.561	2,253,460
2022-11-22	20.080	20.300	19.890	20.150	19.978	2,539,240
2022-11-21	19.800	20.160	19.550	20.100	19.928	2,374,042
2022-11-18	20.400	20.400	19.820	19.950	19.780	3,601,400
2022-11-17	20.280	20.350	20.030	20.290	20.117	1,975,323
2022-11-16	20.500	20.850	20.200	20.470	20.295	3,394,063
2022-11-15	19.960	20.550	19.000	20.490	20.315	6,187,223
2022-11-14	20.200	20.370	19.810	20.000	19.829	3,431,892
2022-11-11	20.410	20.610	20.000	20.240	20.067	4,077,407
2022-11-10	20.820	20.820	20.050	20.100	19.928	4,515,467
2022-11-09	20.680	21.580	20.370	20.820	20.642	6,260,232
2022-11-08	20.350	21.120	20.230	20.700	20.523	7,684,151
2022-11-07	20.220	20.220	19.120	20.110	19.938	4,241,288
2022-11-04	20.200	20.250	19.830	20.000	19.829	4,764,316
2022-11-03	19.350	20.220	19.150	20.070	19.899	5,692,424

← NewerPage 16 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.