Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.620	14.690	14.450	14.490	14.490	5,465,205
2025-10-21	14.620	14.650	14.360	14.650	14.650	6,102,019
2025-10-20	14.480	14.880	14.340	14.420	14.420	8,319,201
2025-10-17	15.200	15.200	14.300	14.300	14.300	15,475,396
2025-10-16	15.700	16.150	15.140	15.270	15.270	20,834,129
2025-10-15	14.530	14.760	14.370	14.760	14.760	5,484,038
2025-10-14	14.760	14.910	14.510	14.550	14.550	6,329,576
2025-10-13	14.410	14.750	14.220	14.720	14.720	6,422,403
2025-10-10	14.740	15.140	14.630	14.770	14.770	8,247,380
2025-10-09	14.590	14.720	14.380	14.650	14.650	6,823,815
2025-09-30	14.280	14.660	14.280	14.580	14.580	5,240,720
2025-09-29	14.250	14.360	14.040	14.360	14.360	4,801,539
2025-09-26	14.290	14.580	14.170	14.340	14.340	5,265,158
2025-09-25	14.470	14.590	14.230	14.270	14.270	5,957,297
2025-09-24	14.460	14.580	14.310	14.560	14.560	3,928,898
2025-09-23	14.780	14.800	14.200	14.510	14.510	7,752,923
2025-09-22	14.510	14.990	14.440	14.840	14.840	8,424,540
2025-09-19	14.450	14.790	14.350	14.510	14.510	5,495,141
2025-09-18	14.600	14.830	14.330	14.440	14.440	6,954,200
2025-09-17	14.540	14.650	14.490	14.590	14.590	4,495,763
2025-09-16	14.350	14.550	14.290	14.540	14.540	4,953,200
2025-09-15	14.390	14.480	14.330	14.330	14.330	4,196,980
2025-09-12	14.670	14.670	14.410	14.420	14.420	5,694,685
2025-09-11	14.400	14.670	14.280	14.650	14.650	5,617,573
2025-09-10	14.380	14.630	14.320	14.430	14.430	4,763,500
2025-09-09	14.480	14.540	14.260	14.360	14.360	5,208,822
2025-09-08	14.360	14.540	14.280	14.490	14.490	6,187,490
2025-09-05	14.230	14.400	14.110	14.350	14.350	6,143,139
2025-09-04	14.410	14.570	13.900	14.220	14.220	8,837,701
2025-09-03	15.210	15.230	14.410	14.450	14.450	9,605,025
2025-09-02	15.530	15.570	14.860	15.210	15.210	10,344,667
2025-09-01	15.620	15.640	15.300	15.530	15.530	7,561,075
2025-08-29	15.650	15.710	15.490	15.620	15.620	9,572,194
2025-08-28	15.550	15.790	15.000	15.650	15.650	14,181,482
2025-08-27	16.180	16.510	15.570	15.590	15.590	18,336,568
2025-08-26	16.260	16.350	15.970	16.150	16.150	9,759,000
2025-08-25	16.390	16.480	16.070	16.380	16.380	15,496,660
2025-08-22	16.150	16.410	15.960	16.390	16.390	14,113,583
2025-08-21	16.400	16.520	16.080	16.190	16.190	10,888,916
2025-08-20	16.070	16.480	16.010	16.400	16.400	13,135,349
2025-08-19	16.300	16.300	15.970	16.110	16.110	10,117,447
2025-08-18	16.160	16.380	16.090	16.220	16.220	12,225,040
2025-08-15	16.030	16.330	16.020	16.160	16.160	10,085,440
2025-08-14	16.790	16.880	16.060	16.070	16.070	16,739,683
2025-08-13	16.520	17.310	16.490	16.900	16.900	15,089,692
2025-08-12	16.670	16.770	16.350	16.520	16.520	11,872,584
2025-08-11	16.250	16.900	16.190	16.730	16.730	18,632,760
2025-08-08	15.980	16.450	15.980	16.280	16.280	12,640,520
2025-08-07	16.390	16.470	16.030	16.060	16.060	12,412,261
2025-08-06	15.840	16.440	15.810	16.200	16.200	17,809,056
2025-08-05	15.490	15.920	15.470	15.880	15.880	15,371,704
2025-08-04	15.040	15.550	15.000	15.520	15.520	11,335,641
2025-08-01	15.280	15.380	14.970	15.100	15.100	10,653,815
2025-07-31	15.420	15.730	15.240	15.340	15.340	12,107,523
2025-07-30	16.040	16.150	15.350	15.550	15.550	18,488,480
2025-07-29	15.680	16.060	15.550	16.060	16.060	15,992,420
2025-07-28	15.470	15.860	15.470	15.730	15.730	13,774,160
2025-07-25	15.430	16.000	15.380	15.490	15.490	24,169,782
2025-07-24	14.800	15.400	14.780	15.330	15.330	16,739,622
2025-07-23	15.180	15.200	14.830	14.860	14.860	14,752,100

← NewerPage 5 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.