Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	19.010	19.430	18.660	19.350	19.185	5,280,893
2022-11-01	19.000	19.110	18.600	19.010	18.848	3,963,485
2022-10-31	18.020	18.880	17.790	18.820	18.659	4,236,085
2022-10-28	19.050	19.230	18.120	18.400	18.243	5,471,091
2022-10-27	19.700	19.700	18.890	18.930	18.768	3,977,147
2022-10-26	19.050	19.410	18.700	19.340	19.175	5,470,032
2022-10-25	18.600	19.300	18.500	18.920	18.758	4,594,526
2022-10-24	19.160	19.430	18.530	18.850	18.689	6,482,022
2022-10-21	18.850	19.360	18.620	18.850	18.689	3,501,287
2022-10-20	18.770	19.180	18.410	18.850	18.689	3,136,108
2022-10-19	19.260	19.650	18.900	18.900	18.739	3,286,400
2022-10-18	19.150	19.740	18.980	19.260	19.095	4,152,300
2022-10-17	19.300	19.390	18.780	19.110	18.947	4,764,894
2022-10-14	18.680	19.500	18.400	19.210	19.046	4,850,729
2022-10-13	17.760	18.550	17.610	18.400	18.243	3,750,277
2022-10-12	17.980	18.000	16.950	17.960	17.807	3,567,219
2022-10-11	17.700	17.700	17.000	17.510	17.360	2,474,477
2022-10-10	17.990	18.190	17.250	17.330	17.182	3,773,144
2022-09-30	18.400	18.400	17.840	17.990	17.836	3,197,511
2022-09-29	18.880	18.880	18.150	18.320	18.163	2,789,534
2022-09-28	19.220	19.330	18.300	18.300	18.144	4,480,906
2022-09-27	18.860	19.400	18.000	19.330	19.165	6,040,674
2022-09-26	19.710	19.750	18.520	18.680	18.520	6,418,375
2022-09-23	20.100	20.610	19.420	20.060	19.889	4,523,660
2022-09-22	19.660	20.650	19.530	20.250	20.077	3,865,760
2022-09-21	20.880	20.880	19.460	19.950	19.780	7,121,412
2022-09-20	20.700	21.050	20.480	20.830	20.652	3,122,766
2022-09-19	21.370	21.530	20.010	20.500	20.325	5,508,033
2022-09-16	21.470	22.170	21.100	21.410	21.227	6,118,807
2022-09-15	23.230	23.400	21.150	21.230	21.049	8,651,606
2022-09-14	23.000	23.610	22.830	23.010	22.813	3,963,038
2022-09-13	23.000	23.780	22.910	23.460	23.260	4,118,384
2022-09-09	22.870	23.160	22.800	23.000	22.803	2,406,715
2022-09-08	22.730	23.300	22.440	22.950	22.754	4,927,470
2022-09-07	22.720	23.110	22.680	22.940	22.744	2,597,131
2022-09-06	22.830	23.110	22.420	22.900	22.704	3,464,921
2022-09-05	23.130	23.470	22.440	22.690	22.496	4,104,977
2022-09-02	22.860	23.580	22.550	23.240	23.041	3,445,870
2022-09-01	22.790	23.180	22.360	22.790	22.595	2,942,388
2022-08-31	23.420	23.480	22.550	22.700	22.506	3,715,160
2022-08-30	23.360	23.870	22.910	23.300	23.101	3,492,713
2022-08-29	23.500	23.500	21.760	23.210	23.012	6,534,175
2022-08-26	22.810	24.420	22.590	24.130	23.924	8,147,587
2022-08-25	22.670	23.080	22.370	22.700	22.506	2,976,124
2022-08-24	23.390	23.600	22.520	22.670	22.476	3,991,917
2022-08-23	23.130	23.540	22.930	23.380	23.180	2,802,220
2022-08-22	22.800	23.480	22.320	23.190	22.992	4,223,766
2022-08-19	24.310	24.450	23.150	23.200	23.002	6,189,306
2022-08-18	23.120	24.580	23.100	24.380	24.172	8,454,821
2022-08-17	23.740	23.980	22.800	23.240	23.041	6,969,764
2022-08-16	23.890	24.790	23.550	23.740	23.537	6,564,391
2022-08-15	24.140	24.700	23.940	24.000	23.795	4,550,741
2022-08-12	25.020	25.390	24.500	24.760	24.548	4,241,100
2022-08-11	25.300	25.350	24.770	25.030	24.816	3,232,183
2022-08-10	25.250	25.400	24.860	25.170	24.955	3,791,082
2022-08-09	24.890	25.850	24.590	25.250	25.034	5,295,319
2022-08-08	24.500	25.100	24.250	24.890	24.677	3,597,993
2022-08-05	24.520	25.330	24.250	24.790	24.578	5,743,484
2022-08-04	24.490	24.990	24.130	24.520	24.310	4,110,814
2022-08-03	24.120	25.690	24.120	24.330	24.122	8,677,622

← NewerPage 17 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.