Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	15.080	15.430	15.050	15.300	15.300	17,353,400
2025-07-21	15.000	15.200	14.930	15.190	15.190	13,296,788
2025-07-18	14.990	15.140	14.840	15.070	15.070	14,005,980
2025-07-17	14.660	15.100	14.560	14.990	14.990	15,984,001
2025-07-16	14.620	14.740	14.540	14.640	14.640	7,141,666
2025-07-15	14.860	14.890	14.450	14.660	14.660	12,130,599
2025-07-14	14.800	15.010	14.800	14.860	14.860	12,861,200
2025-07-11	14.960	15.200	14.700	14.910	14.910	26,608,931
2025-07-10	14.890	14.940	14.500	14.840	14.840	29,830,386
2025-07-09	14.190	15.530	14.190	14.970	14.970	48,249,271
2025-07-08	14.150	14.150	14.040	14.120	14.120	6,395,100
2025-07-07	14.010	14.130	13.930	14.130	14.130	5,419,100
2025-07-04	14.290	14.290	14.010	14.040	14.040	9,189,600
2025-07-03	14.280	14.550	14.200	14.290	14.290	7,958,400
2025-07-02	14.540	14.540	14.180	14.270	14.270	11,610,542
2025-07-01	14.800	14.850	14.460	14.570	14.570	17,833,400
2025-06-30	14.220	14.850	14.160	14.790	14.790	27,813,900
2025-06-27	14.020	14.420	14.020	14.220	14.220	14,951,339
2025-06-26	14.000	14.320	13.970	14.020	14.020	13,725,800
2025-06-25	13.750	14.100	13.740	14.040	14.040	12,905,200
2025-06-24	13.680	13.870	13.600	13.770	13.770	10,363,241
2025-06-23	13.660	13.780	13.450	13.750	13.750	7,835,000
2025-06-20	13.430	13.600	13.370	13.550	13.550	8,325,400
2025-06-19	13.860	13.920	13.470	13.480	13.480	13,119,500
2025-06-18	13.880	14.150	13.860	13.940	13.940	11,768,820
2025-06-17	13.920	14.120	13.840	13.950	13.950	9,559,740
2025-06-16	14.200	14.200	13.640	14.000	14.000	11,628,620
2025-06-13	14.210	14.480	13.960	14.220	14.220	18,448,080
2025-06-12	14.160	14.290	14.060	14.160	14.160	8,461,500
2025-06-11	14.250	14.330	14.170	14.210	14.210	9,651,308
2025-06-10	14.620	14.650	14.020	14.230	14.230	18,454,942
2025-06-09	14.530	15.120	14.530	14.640	14.640	24,657,137
2025-06-06	14.880	15.500	14.640	14.790	14.790	34,968,878
2025-06-05	14.570	14.750	14.280	14.430	14.430	12,794,610
2025-06-04	14.690	14.780	14.440	14.590	14.590	14,041,042
2025-06-03	14.250	15.130	14.220	14.690	14.690	27,666,674
2025-05-30	14.190	14.260	14.010	14.110	14.110	10,024,700
2025-05-29	14.000	14.290	14.000	14.190	14.190	11,309,600
2025-05-28	14.480	14.550	14.020	14.070	14.070	17,366,300
2025-05-27	14.350	14.670	14.270	14.550	14.550	20,633,720
2025-05-26	14.200	14.440	14.130	14.250	14.250	11,245,800
2025-05-23	14.470	14.570	14.250	14.280	14.280	17,980,603
2025-05-22	14.180	14.760	14.070	14.270	14.270	24,048,420
2025-05-21	14.350	14.520	14.140	14.270	14.270	22,960,442
2025-05-20	15.400	15.610	14.470	14.510	14.510	40,715,242
2025-05-19	16.000	16.250	15.130	15.800	15.800	43,434,223
2025-05-16	15.000	16.000	14.810	15.410	15.410	40,938,185
2025-05-15	15.090	16.350	15.010	15.020	15.020	49,105,508
2025-05-14	15.790	16.490	15.490	15.900	15.900	68,448,720
2025-05-13	16.150	16.620	15.640	15.830	15.830	86,888,486
2025-05-12	13.980	15.110	13.900	15.110	15.110	23,159,261
2025-05-09	14.160	14.200	13.500	13.740	13.740	47,565,784
2025-05-08	12.900	14.180	12.760	14.170	14.170	53,393,056
2025-05-07	12.200	13.270	12.160	12.890	12.890	23,571,901
2025-05-06	11.810	12.070	11.810	12.060	12.060	4,559,627
2025-04-30	11.700	11.950	11.660	11.850	11.850	3,414,360
2025-04-29	11.560	11.750	11.500	11.690	11.690	2,921,800
2025-04-28	11.850	11.860	11.530	11.570	11.570	4,997,630
2025-04-25	11.920	11.960	11.770	11.860	11.860	4,160,200
2025-04-24	12.020	12.300	11.820	11.920	11.920	5,886,920

← NewerPage 6 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.