Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.590	11.850	11.080	11.210	11.210	9,057,011
2026-07-17	11.660	11.850	11.550	11.670	11.670	7,183,952
2026-07-16	11.590	11.850	11.400	11.620	11.620	3,924,599
2026-07-15	11.600	11.690	11.490	11.550	11.550	4,150,420
2026-07-14	11.230	11.660	11.180	11.570	11.570	6,016,215
2026-07-13	11.390	11.450	11.040	11.320	11.320	7,465,300
2026-07-10	11.220	11.600	11.120	11.380	11.380	8,139,223
2026-07-09	10.700	11.340	10.620	11.330	11.330	7,954,801
2026-07-08	10.830	10.880	10.550	10.720	10.720	3,785,300
2026-07-07	11.060	11.130	10.670	10.750	10.750	3,552,179
2026-07-06	11.210	11.270	11.050	11.070	11.070	3,587,100
2026-07-03	10.990	11.320	10.990	11.200	11.200	6,720,640
2026-07-02	10.880	11.220	10.780	10.960	10.960	5,905,932
2026-07-01	10.620	10.980	10.600	10.900	10.900	6,440,609
2026-06-30	10.620	10.730	10.440	10.550	10.550	4,106,290
2026-06-29	10.530	10.680	10.200	10.620	10.620	4,752,489
2026-06-26	10.680	10.750	10.430	10.550	10.550	3,959,798
2026-06-25	10.920	11.020	10.670	10.750	10.750	3,617,183
2026-06-24	11.090	11.170	10.790	10.960	10.960	3,816,240
2026-06-23	11.160	11.370	11.060	11.120	11.120	3,584,559
2026-06-22	11.090	11.190	10.800	11.160	11.160	4,181,591
2026-06-18	11.160	11.310	10.910	11.190	11.190	3,582,820
2026-06-17	11.350	11.350	11.040	11.160	11.160	3,028,707
2026-06-16	11.500	11.560	11.250	11.310	11.310	4,221,700
2026-06-15	11.250	11.760	11.250	11.500	11.500	4,978,004
2026-06-12	10.990	11.430	10.990	11.340	11.340	5,317,027
2026-06-11	11.080	11.090	10.790	10.920	10.920	3,444,131
2026-06-10	11.120	11.280	10.940	11.050	11.050	3,717,900
2026-06-09	11.350	11.370	11.070	11.170	11.170	4,568,701
2026-06-08	11.480	11.680	11.100	11.290	11.290	4,165,566
2026-06-05	11.550	11.800	11.450	11.650	11.650	3,515,200
2026-06-04	11.690	11.770	11.480	11.550	11.550	3,104,969
2026-06-03	11.850	12.030	11.650	11.720	11.720	4,151,000
2026-06-02	12.350	12.390	11.880	11.950	11.950	3,953,980
2026-06-01	11.820	12.250	11.820	12.150	12.150	3,431,569
2026-05-29	12.140	12.190	11.840	11.910	11.910	3,377,200
2026-05-28	12.180	12.350	12.030	12.240	12.096	3,332,700
2026-05-27	12.470	12.530	12.060	12.150	12.007	3,421,816
2026-05-26	12.610	12.670	12.300	12.470	12.323	3,720,754
2026-05-25	12.840	12.950	12.600	12.700	12.551	3,878,000
2026-05-22	12.790	12.990	12.610	12.830	12.679	5,143,108
2026-05-21	12.920	13.150	12.670	12.690	12.690	4,561,507
2026-05-20	13.230	13.230	12.900	12.950	12.950	4,971,240
2026-05-19	13.200	13.390	13.050	13.260	13.260	4,203,961
2026-05-18	13.320	13.440	13.150	13.270	13.270	3,756,693
2026-05-15	13.420	13.610	13.300	13.390	13.390	3,381,980
2026-05-14	13.900	13.900	13.380	13.390	13.390	5,592,082
2026-05-13	13.670	13.980	13.580	13.850	13.850	5,559,200
2026-05-12	13.880	13.920	13.540	13.740	13.740	5,093,969
2026-05-11	13.980	14.020	13.720	13.880	13.880	6,457,120
2026-05-08	13.560	14.000	13.520	13.980	13.980	7,044,380
2026-05-07	13.710	13.790	13.560	13.580	13.580	5,733,780
2026-05-06	13.700	13.830	13.660	13.710	13.710	6,163,900
2026-04-30	13.700	13.840	13.550	13.700	13.700	2,936,400
2026-04-29	13.500	13.730	13.460	13.660	13.660	2,544,300
2026-04-28	13.800	13.890	13.450	13.520	13.520	4,431,461
2026-04-27	13.770	13.920	13.590	13.900	13.900	3,952,921
2026-04-24	13.860	13.940	13.620	13.680	13.680	3,684,799
2026-04-23	14.000	14.130	13.860	13.890	13.890	3,388,600
2026-04-22	14.060	14.170	14.040	14.060	14.060	3,045,576

← NewerPage 2 of 21 · 1,216 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.