Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	19.180	19.660	18.600	18.820	18.551	5,478,640
2022-01-28	19.600	19.900	18.260	18.980	18.709	10,207,645
2022-01-27	20.420	20.650	19.360	19.450	19.172	6,515,860
2022-01-26	19.770	20.390	19.630	20.370	20.079	8,990,111
2022-01-25	21.380	21.600	19.300	19.520	19.241	11,772,301
2022-01-24	23.310	23.490	21.330	21.330	21.025	11,793,013
2022-01-21	23.000	23.880	22.360	23.700	23.361	7,142,192
2022-01-20	23.600	24.170	22.950	23.010	22.681	6,693,957
2022-01-19	24.110	24.800	23.510	23.950	23.608	7,691,748
2022-01-18	24.730	25.360	24.000	24.450	24.101	10,263,499
2022-01-17	23.820	24.980	23.250	24.720	24.367	11,810,209
2022-01-14	23.450	25.090	23.030	23.990	23.647	12,737,189
2022-01-13	23.450	23.900	22.690	23.390	23.056	7,220,082
2022-01-12	22.540	23.600	22.540	23.310	22.977	7,979,501
2022-01-11	22.670	23.250	22.560	22.680	22.356	5,433,020
2022-01-10	23.400	24.150	22.510	22.880	22.553	10,546,531
2022-01-07	22.800	24.510	22.760	23.860	23.519	13,626,720
2022-01-06	22.130	23.280	22.010	22.960	22.632	8,373,852
2022-01-05	22.650	23.120	21.560	22.550	22.228	13,919,753
2022-01-04	24.130	24.390	22.510	22.890	22.563	18,090,397
2021-12-31	24.350	25.180	24.100	24.400	24.051	14,636,237
2021-12-30	24.100	24.590	23.420	24.100	23.756	13,895,140
2021-12-29	22.840	24.530	22.390	23.650	23.312	16,504,124
2021-12-28	22.370	23.240	21.900	22.700	22.376	9,775,242
2021-12-27	23.600	23.600	21.910	22.360	22.040	12,871,071
2021-12-24	23.560	24.130	22.880	23.600	23.263	14,027,633
2021-12-23	22.570	23.710	22.570	23.610	23.273	14,451,792
2021-12-22	23.020	23.350	22.500	22.650	22.326	14,333,130
2021-12-21	21.010	23.490	20.800	23.210	22.878	26,395,562
2021-12-20	22.020	22.530	21.350	21.350	21.045	26,761,461
2021-12-17	21.620	23.720	21.110	23.720	23.381	25,794,602
2021-12-16	22.210	22.300	20.620	21.560	21.252	20,256,626
2021-12-15	21.900	22.500	21.310	21.900	21.587	26,741,011
2021-12-14	19.990	22.170	19.850	21.850	21.538	35,978,515
2021-12-13	19.840	20.560	18.960	20.150	19.862	17,523,080
2021-12-10	20.410	20.790	19.400	19.630	19.349	19,679,820
2021-12-09	19.820	20.800	19.210	20.630	20.335	16,138,976
2021-12-08	18.710	20.310	18.560	19.880	19.596	16,776,119
2021-12-07	20.100	20.400	18.230	18.720	18.452	17,442,978
2021-12-06	21.000	21.230	20.070	20.100	19.813	13,000,419
2021-12-03	21.540	21.650	20.630	20.960	20.660	17,020,912
2021-12-02	20.290	21.770	19.880	20.640	20.345	18,062,564
2021-12-01	21.000	21.280	19.830	20.130	19.842	13,029,999
2021-11-30	20.280	21.860	19.850	21.110	20.808	15,890,820
2021-11-29	19.900	20.210	19.750	19.930	19.645	10,020,881
2021-11-26	20.200	20.580	19.770	20.280	19.990	10,496,580
2021-11-25	19.990	20.650	19.600	20.130	19.842	12,175,765
2021-11-24	19.760	20.570	19.600	19.800	19.517	13,774,040
2021-11-23	20.120	20.540	19.800	19.880	19.596	12,598,060
2021-11-22	20.960	21.150	19.800	20.170	19.882	17,879,520
2021-11-19	20.200	21.880	20.200	21.020	20.720	23,928,898
2021-11-18	20.300	21.210	19.860	20.500	20.207	18,379,934
2021-11-17	20.310	20.790	19.820	20.030	19.744	17,884,822
2021-11-16	20.800	21.600	20.010	20.310	20.020	21,833,168
2021-11-15	19.730	21.700	19.330	20.890	20.591	33,724,192
2021-11-12	18.000	19.730	17.970	19.730	19.448	16,858,738
2021-11-11	18.500	18.770	17.860	17.940	17.684	11,488,383
2021-11-10	17.970	18.780	17.830	18.600	18.334	19,608,228
2021-11-09	16.870	18.590	16.870	17.900	17.644	25,318,571
2021-11-08	16.710	17.050	16.630	16.900	16.659	6,723,522

← NewerPage 20 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.