Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	15.590	15.680	15.310	15.360	15.360	7,091,840
2026-01-15	15.600	15.820	15.500	15.570	15.570	7,049,462
2026-01-14	15.970	16.230	15.470	15.660	15.660	15,890,674
2026-01-13	16.690	16.690	15.960	15.970	15.970	15,283,580
2026-01-12	16.580	16.880	16.510	16.740	16.740	17,733,232
2026-01-09	16.320	17.000	16.170	16.540	16.540	18,223,263
2026-01-08	15.670	16.480	15.570	16.270	16.270	15,237,015
2026-01-07	16.000	16.000	15.730	15.780	15.780	8,850,890
2026-01-06	15.690	16.090	15.550	16.050	16.050	14,384,705
2026-01-05	15.680	15.830	15.440	15.710	15.710	11,003,336
2025-12-31	15.450	15.810	15.450	15.710	15.710	11,256,454
2025-12-30	15.450	15.670	15.410	15.450	15.450	7,707,438
2025-12-29	15.210	15.700	15.160	15.580	15.580	11,544,170
2025-12-26	15.550	15.550	15.150	15.280	15.280	9,450,946
2025-12-25	15.130	15.650	15.090	15.540	15.540	12,677,906
2025-12-24	14.870	15.190	14.800	15.110	15.110	5,073,648
2025-12-23	15.230	15.230	14.810	14.860	14.860	5,647,800
2025-12-22	15.290	15.340	15.120	15.230	15.230	6,091,447
2025-12-19	15.030	15.350	14.960	15.280	15.280	9,443,997
2025-12-18	14.740	15.210	14.700	15.030	15.030	6,898,463
2025-12-17	14.970	15.040	14.470	14.830	14.830	6,455,638
2025-12-16	15.340	15.340	14.800	14.970	14.970	7,648,277
2025-12-15	14.850	15.350	14.810	15.280	15.280	11,180,979
2025-12-12	15.010	15.280	14.900	14.930	14.930	9,481,484
2025-12-11	15.200	15.300	14.980	15.010	15.010	8,135,400
2025-12-10	15.120	15.400	15.000	15.250	15.250	10,758,242
2025-12-09	14.810	15.250	14.780	15.140	15.140	9,130,572
2025-12-08	14.600	15.320	14.600	14.970	14.970	11,955,028
2025-12-05	14.400	14.610	14.290	14.600	14.600	5,725,000
2025-12-04	14.390	14.580	14.250	14.440	14.440	4,866,199
2025-12-03	14.370	14.480	14.220	14.340	14.340	3,298,334
2025-12-02	14.340	14.400	14.260	14.360	14.360	2,107,841
2025-12-01	14.240	14.450	14.220	14.370	14.370	3,035,740
2025-11-28	14.180	14.270	14.130	14.240	14.240	1,855,683
2025-11-27	14.140	14.230	14.110	14.170	14.170	1,972,900
2025-11-26	14.520	14.520	14.170	14.180	14.180	5,458,931
2025-11-25	14.350	14.680	14.300	14.570	14.570	6,111,117
2025-11-24	14.180	14.430	14.090	14.390	14.390	5,295,640
2025-11-21	14.100	14.270	13.930	14.080	14.080	4,763,840
2025-11-20	14.230	14.280	14.190	14.240	14.240	2,353,264
2025-11-19	14.190	14.470	14.120	14.230	14.230	4,999,344
2025-11-18	14.400	14.400	14.210	14.230	14.230	3,650,400
2025-11-17	14.390	14.660	14.360	14.450	14.450	5,199,141
2025-11-14	14.320	14.470	14.260	14.330	14.330	3,936,825
2025-11-13	14.350	14.380	14.230	14.360	14.360	2,670,000
2025-11-12	14.460	14.460	14.230	14.350	14.350	3,563,978
2025-11-11	14.370	14.510	14.350	14.430	14.430	3,059,442
2025-11-10	14.330	14.390	14.280	14.370	14.370	3,186,600
2025-11-07	14.430	14.520	14.290	14.350	14.350	6,100,111
2025-11-06	14.470	14.650	14.420	14.510	14.510	5,263,120
2025-11-05	14.330	14.510	14.310	14.430	14.430	3,314,409
2025-11-04	14.600	14.600	14.380	14.460	14.460	3,397,900
2025-11-03	14.510	14.630	14.410	14.630	14.630	3,888,600
2025-10-31	14.550	14.630	14.490	14.510	14.510	4,088,277
2025-10-30	14.720	14.720	14.500	14.540	14.540	5,147,900
2025-10-29	14.900	14.920	14.580	14.740	14.740	7,768,054
2025-10-28	14.830	15.100	14.780	15.060	15.060	6,977,532
2025-10-27	14.790	14.900	14.720	14.880	14.880	6,047,265
2025-10-24	14.540	14.970	14.540	14.810	14.810	8,196,891
2025-10-23	14.410	14.520	14.280	14.510	14.510	5,146,420

← NewerPage 4 of 5 · 243 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.