Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	17.880	18.080	17.200	17.700	17.447	3,946,580
2022-05-06	17.480	18.200	17.130	18.000	17.743	4,705,348
2022-05-05	17.400	18.480	17.400	18.000	17.743	5,471,700
2022-04-29	16.310	17.700	16.310	17.650	17.398	6,371,441
2022-04-28	16.030	16.450	15.560	16.150	15.919	5,470,198
2022-04-27	15.860	16.850	15.030	16.420	16.185	10,378,141
2022-04-26	18.550	18.590	16.700	16.700	16.461	9,536,865
2022-04-25	20.290	20.300	18.550	18.550	18.285	7,986,810
2022-04-22	21.000	21.360	20.280	20.610	20.315	3,937,118
2022-04-21	22.260	22.260	20.500	20.850	20.552	6,665,147
2022-04-20	22.400	22.930	21.690	21.880	21.567	5,156,064
2022-04-19	22.200	22.780	21.960	22.180	21.863	6,155,484
2022-04-18	22.000	22.280	21.150	21.770	21.459	6,282,875
2022-04-15	22.450	22.680	21.740	22.390	22.070	5,857,030
2022-04-14	21.760	22.170	21.660	22.150	21.833	3,242,943
2022-04-13	21.930	22.180	21.600	21.810	21.498	3,933,632
2022-04-12	21.000	22.100	20.500	21.950	21.636	6,699,739
2022-04-11	21.410	21.420	20.220	20.460	20.168	5,532,126
2022-04-08	21.480	21.600	20.890	21.490	21.183	6,311,667
2022-04-07	21.850	22.200	21.300	21.300	20.996	5,946,144
2022-04-06	22.800	23.140	22.030	22.060	21.745	6,239,551
2022-04-01	23.130	23.320	22.600	22.610	22.287	6,080,474
2022-03-31	23.530	23.530	22.680	23.140	22.809	6,805,203
2022-03-30	23.690	23.850	22.870	23.300	22.967	6,794,310
2022-03-29	23.460	24.120	22.830	23.380	23.046	7,911,134
2022-03-28	22.880	23.730	22.830	23.260	22.928	7,728,110
2022-03-25	22.250	23.800	22.250	23.500	23.164	14,061,236
2022-03-24	22.560	22.570	22.000	22.210	21.893	4,880,136
2022-03-23	22.250	23.110	22.010	22.660	22.336	7,380,518
2022-03-22	22.600	22.900	22.100	22.250	21.932	5,659,883
2022-03-21	22.000	22.980	21.350	22.800	22.474	8,447,743
2022-03-18	22.010	22.470	21.860	22.380	22.060	6,960,255
2022-03-17	21.650	22.850	21.510	22.260	21.942	13,858,372
2022-03-16	21.600	22.170	20.200	21.450	21.143	19,561,003
2022-03-15	23.550	24.000	22.180	22.180	21.863	21,599,186
2022-03-14	21.980	24.640	21.950	24.640	24.288	26,968,051
2022-03-11	20.250	22.420	19.780	22.400	22.080	17,347,865
2022-03-10	20.890	21.050	20.300	20.380	20.089	6,369,380
2022-03-09	20.100	20.790	18.870	20.050	19.763	8,721,764
2022-03-08	21.500	21.980	19.710	19.860	19.576	9,372,359
2022-03-07	22.300	22.600	21.340	21.560	21.252	5,388,102
2022-03-04	22.500	23.150	22.320	22.560	22.238	4,745,917
2022-03-03	22.800	23.020	22.400	22.750	22.425	5,587,555
2022-03-02	22.800	22.940	22.500	22.730	22.405	5,468,694
2022-03-01	22.120	22.940	22.010	22.910	22.583	7,726,466
2022-02-28	21.930	22.290	21.300	22.150	21.833	5,374,079
2022-02-25	21.720	22.300	21.640	21.880	21.567	6,917,988
2022-02-24	22.100	22.350	21.020	21.310	21.005	5,966,908
2022-02-23	21.760	22.500	21.630	22.160	21.843	4,832,255
2022-02-22	21.930	22.300	21.450	21.780	21.469	3,768,077
2022-02-21	21.500	22.450	21.280	22.160	21.843	7,385,018
2022-02-18	21.710	21.770	21.080	21.770	21.459	5,875,969
2022-02-17	21.300	22.170	21.260	21.600	21.291	5,935,344
2022-02-16	21.010	21.530	20.860	21.500	21.193	3,833,574
2022-02-15	21.320	21.790	20.800	21.250	20.946	5,309,358
2022-02-14	21.500	21.590	20.030	21.250	20.946	7,489,806
2022-02-11	21.530	22.390	21.210	22.250	21.932	13,049,181
2022-02-10	20.110	21.690	19.910	21.580	21.272	11,783,080
2022-02-09	19.200	20.180	18.860	20.020	19.734	7,153,480
2022-02-08	18.900	19.090	18.380	19.080	18.807	4,609,969

← NewerPage 19 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.