Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.260	14.290	14.090	14.170	14.170	3,129,580
2026-04-20	14.110	14.280	14.080	14.260	14.260	2,769,600
2026-04-17	14.060	14.190	13.900	14.150	14.150	4,708,200
2026-04-16	14.200	14.250	14.050	14.110	14.110	5,511,240
2026-04-15	14.230	14.480	14.140	14.200	14.200	4,508,880
2026-04-14	14.150	14.220	14.040	14.170	14.170	3,677,503
2026-04-13	13.960	14.140	13.910	14.080	14.080	2,814,700
2026-04-10	13.900	14.160	13.830	14.010	14.010	2,667,620
2026-04-09	14.100	14.100	13.850	13.910	13.910	3,098,330
2026-04-08	13.750	14.050	13.750	14.030	14.030	3,617,320
2026-04-07	13.510	13.640	13.510	13.590	13.590	2,334,773
2026-04-03	13.930	13.930	13.500	13.610	13.610	2,433,981
2026-04-02	13.850	14.040	13.700	13.770	13.770	3,115,300
2026-04-01	13.950	14.010	13.800	13.900	13.900	2,674,279
2026-03-31	13.830	14.070	13.790	13.790	13.790	3,100,800
2026-03-30	13.700	13.950	13.670	13.880	13.880	3,068,788
2026-03-27	13.500	13.940	13.500	13.860	13.860	2,735,900
2026-03-26	13.820	13.940	13.600	13.670	13.670	2,989,300
2026-03-25	13.540	13.880	13.540	13.830	13.830	4,233,501
2026-03-24	13.380	13.530	13.170	13.510	13.510	4,515,901
2026-03-23	13.790	13.790	13.040	13.170	13.170	6,912,457
2026-03-20	14.450	14.520	14.010	14.010	14.010	6,195,871
2026-03-19	14.870	14.940	14.340	14.400	14.400	6,970,120
2026-03-18	14.560	15.020	14.550	15.000	15.000	6,166,403
2026-03-17	14.890	14.960	14.560	14.600	14.600	5,475,400
2026-03-16	14.730	14.850	14.600	14.850	14.850	5,094,979
2026-03-13	14.680	14.860	14.580	14.620	14.620	4,671,300
2026-03-12	15.030	15.030	14.700	14.770	14.770	5,474,274
2026-03-11	15.330	15.330	14.980	15.030	15.030	5,143,668
2026-03-10	14.900	15.300	14.900	15.240	15.240	5,624,260
2026-03-09	15.010	15.120	14.630	14.820	14.820	6,863,733
2026-03-06	14.940	15.440	14.840	15.220	15.220	5,185,500
2026-03-05	15.080	15.230	14.860	14.960	14.960	5,936,633
2026-03-04	14.600	15.080	14.560	14.960	14.960	7,179,714
2026-03-03	15.790	15.970	14.920	14.920	14.920	11,870,749
2026-03-02	16.000	16.210	15.760	15.850	15.850	9,707,922
2026-02-27	15.750	16.370	15.720	16.000	16.000	10,719,716
2026-02-26	15.580	16.090	15.480	15.850	15.850	9,899,763
2026-02-25	15.610	15.680	15.480	15.540	15.540	5,522,100
2026-02-24	15.500	15.640	15.300	15.590	15.590	6,406,157
2026-02-13	15.280	15.600	15.240	15.410	15.410	5,047,700
2026-02-12	15.450	15.520	15.230	15.320	15.320	4,058,714
2026-02-11	15.550	15.550	15.350	15.400	15.400	5,912,521
2026-02-10	15.140	15.760	15.020	15.560	15.560	12,290,426
2026-02-09	15.160	15.330	15.050	15.170	15.170	5,230,226
2026-02-06	15.190	15.320	15.000	15.090	15.090	5,828,472
2026-02-05	15.250	15.600	15.190	15.330	15.330	5,926,640
2026-02-04	14.740	15.660	14.710	15.430	15.430	13,132,239
2026-02-03	14.490	14.870	14.460	14.810	14.810	4,909,748
2026-02-02	14.650	14.820	14.400	14.430	14.430	4,671,700
2026-01-30	14.850	14.950	14.520	14.670	14.670	5,828,091
2026-01-29	15.170	15.230	14.900	14.920	14.920	6,063,700
2026-01-28	15.570	15.650	15.180	15.190	15.190	5,597,940
2026-01-27	15.340	15.630	14.960	15.600	15.600	8,514,769
2026-01-26	16.030	16.070	15.280	15.340	15.340	12,098,900
2026-01-23	16.060	16.150	15.810	16.070	16.070	9,663,282
2026-01-22	15.650	16.410	15.560	16.150	16.150	15,886,030
2026-01-21	15.600	15.800	15.450	15.540	15.540	5,683,009
2026-01-20	15.650	16.180	15.460	15.590	15.590	9,763,500
2026-01-19	15.360	15.950	15.300	15.710	15.710	9,828,180

← NewerPage 3 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.