Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	25.800	25.800	23.760	24.120	23.914	10,453,026
2022-08-01	26.300	26.490	25.300	25.610	25.391	5,410,029
2022-07-29	26.450	26.630	25.860	26.270	26.046	4,449,193
2022-07-28	26.330	26.700	26.000	26.380	26.155	4,254,501
2022-07-27	26.260	27.100	26.040	26.360	26.135	5,605,433
2022-07-26	26.680	26.800	25.800	26.440	26.214	4,573,415
2022-07-25	27.500	27.990	26.300	26.630	26.402	7,457,566
2022-07-22	26.980	27.900	26.600	27.490	27.255	8,218,735
2022-07-21	26.810	27.170	26.300	26.800	26.571	8,093,716
2022-07-20	25.730	27.280	25.720	26.930	26.700	9,594,703
2022-07-19	25.650	26.360	25.410	25.870	25.649	5,830,621
2022-07-18	25.900	26.460	25.360	25.700	25.480	5,716,460
2022-07-15	26.380	27.100	25.850	25.860	25.639	6,899,559
2022-07-14	25.850	26.580	25.410	26.370	26.145	6,736,624
2022-07-13	25.930	26.100	25.220	25.660	25.441	5,087,292
2022-07-12	26.700	27.250	25.530	25.680	25.461	8,816,736
2022-07-11	26.370	27.150	26.090	26.750	26.521	10,405,776
2022-07-08	26.340	26.700	25.690	26.540	26.313	16,395,701
2022-07-07	23.910	26.350	23.710	26.350	26.125	21,578,057
2022-07-06	23.700	24.280	23.300	23.950	23.745	5,468,299
2022-07-05	24.260	24.850	23.250	23.720	23.517	7,352,850
2022-07-04	23.040	24.490	22.500	24.260	24.053	8,396,181
2022-07-01	23.030	23.450	22.750	22.990	22.794	5,462,516
2022-06-30	23.280	23.780	23.100	23.500	23.299	4,740,243
2022-06-29	24.450	24.490	23.250	23.380	23.180	6,244,579
2022-06-28	23.170	24.670	22.920	24.180	23.973	6,751,749
2022-06-27	24.320	24.570	23.120	23.260	23.061	7,156,975
2022-06-24	23.450	24.800	23.450	24.300	24.092	8,630,345
2022-06-23	22.430	23.600	22.110	23.490	23.289	8,570,417
2022-06-22	22.620	23.090	22.300	22.590	22.397	4,367,860
2022-06-21	23.370	23.370	22.000	22.540	22.347	8,504,936
2022-06-20	23.330	23.640	23.130	23.220	23.022	6,056,400
2022-06-17	23.600	23.790	23.110	23.330	23.131	4,412,046
2022-06-16	23.360	23.850	23.060	23.540	23.339	5,485,899
2022-06-15	23.820	24.200	23.010	23.030	22.833	5,522,534
2022-06-14	23.340	23.730	22.600	23.630	23.428	6,855,978
2022-06-13	24.000	24.200	23.370	23.530	23.329	5,486,362
2022-06-10	22.540	24.060	22.540	23.960	23.755	7,189,011
2022-06-09	23.430	23.890	22.910	22.950	22.622	5,098,195
2022-06-08	23.820	24.290	23.110	23.760	23.420	6,313,202
2022-06-07	23.180	24.450	23.180	23.930	23.588	7,187,024
2022-06-06	23.890	23.920	22.880	23.450	23.115	7,672,743
2022-06-02	23.690	24.360	23.580	23.950	23.608	6,414,589
2022-06-01	23.120	24.250	23.110	23.910	23.568	7,925,099
2022-05-31	23.190	23.630	23.000	23.150	22.819	7,050,135
2022-05-30	22.140	23.700	21.690	23.690	23.351	13,680,483
2022-05-27	22.060	23.370	21.720	21.880	21.567	10,259,015
2022-05-26	20.800	21.720	20.200	21.310	21.005	6,102,739
2022-05-25	20.410	20.940	20.090	20.600	20.306	4,929,217
2022-05-24	21.400	21.860	20.000	20.340	20.049	7,312,101
2022-05-23	21.140	21.260	20.660	21.180	20.877	4,995,361
2022-05-20	20.800	21.350	20.540	21.200	20.897	5,615,260
2022-05-19	20.400	20.960	20.340	20.840	20.542	7,568,923
2022-05-18	19.050	20.940	19.020	20.940	20.641	9,946,900
2022-05-17	19.100	19.340	18.740	19.040	18.768	3,802,900
2022-05-16	19.300	19.620	19.000	19.050	18.778	4,550,300
2022-05-13	18.410	19.190	18.410	19.050	18.778	5,287,429
2022-05-12	17.780	18.780	17.760	18.580	18.314	6,138,540
2022-05-11	17.790	18.520	17.630	17.920	17.664	4,759,380
2022-05-10	17.420	18.180	17.320	17.650	17.398	4,127,738

← NewerPage 18 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.