Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	12.500	12.550	11.950	12.010	12.010	10,275,260
2025-04-22	11.620	12.250	11.620	11.940	11.940	10,324,102
2025-04-21	11.370	11.620	11.250	11.570	11.570	3,992,800
2025-04-18	11.200	11.370	11.100	11.310	11.310	3,557,120
2025-04-17	11.070	11.370	11.070	11.230	11.230	3,469,142
2025-04-16	11.370	11.420	10.990	11.180	11.180	3,782,100
2025-04-15	11.450	11.540	11.300	11.380	11.380	2,817,440
2025-04-14	11.300	11.540	11.300	11.450	11.450	4,213,780
2025-04-11	11.200	11.370	11.060	11.200	11.200	5,095,700
2025-04-10	11.220	11.560	11.100	11.150	11.150	8,139,881
2025-04-09	10.570	11.260	10.090	11.170	11.170	11,431,400
2025-04-08	11.050	11.100	10.420	10.620	10.620	11,892,801
2025-04-07	11.510	11.510	11.180	11.180	11.180	5,303,440
2025-04-03	12.550	12.670	12.340	12.420	12.420	4,100,700
2025-04-02	12.660	12.810	12.580	12.610	12.610	3,370,359
2025-04-01	12.560	12.910	12.520	12.710	12.710	4,493,379
2025-03-31	12.620	12.780	12.320	12.510	12.510	6,116,541
2025-03-28	12.860	13.040	12.760	12.780	12.780	3,868,131
2025-03-27	13.160	13.290	12.830	12.940	12.940	5,520,614
2025-03-26	12.900	13.300	12.860	13.200	13.200	4,827,649
2025-03-25	12.800	13.160	12.800	12.990	12.990	6,106,279
2025-03-24	13.350	13.400	12.590	12.900	12.900	9,511,031
2025-03-21	13.640	13.700	13.360	13.420	13.420	10,888,700
2025-03-20	13.350	13.800	13.310	13.630	13.630	10,555,320
2025-03-19	13.320	13.370	13.210	13.350	13.350	5,034,202
2025-03-18	13.390	13.440	13.200	13.320	13.320	6,793,849
2025-03-17	13.350	13.570	13.270	13.330	13.330	11,500,307
2025-03-14	13.040	13.160	12.860	13.120	13.120	4,913,380
2025-03-13	13.190	13.200	12.850	13.000	13.000	5,074,960
2025-03-12	13.140	13.280	13.140	13.160	13.160	4,608,800
2025-03-11	13.000	13.150	12.920	13.150	13.150	4,370,221
2025-03-10	13.160	13.180	13.010	13.090	13.090	4,467,720
2025-03-07	12.800	13.320	12.780	13.100	13.100	10,617,360
2025-03-06	12.890	12.970	12.800	12.860	12.860	5,537,920
2025-03-05	12.840	12.950	12.750	12.890	12.890	3,746,260
2025-03-04	12.500	12.890	12.480	12.870	12.870	5,058,932
2025-03-03	12.540	12.750	12.510	12.560	12.560	4,170,200
2025-02-28	12.800	12.940	12.510	12.540	12.540	5,663,079
2025-02-27	13.080	13.100	12.680	12.860	12.860	7,309,562
2025-02-26	12.970	13.200	12.930	13.100	13.100	6,984,342
2025-02-25	12.960	13.120	12.910	12.980	12.980	4,694,300
2025-02-24	13.040	13.210	12.910	13.060	13.060	7,516,550
2025-02-21	12.920	13.080	12.910	13.000	13.000	6,153,000
2025-02-20	12.800	13.080	12.730	13.060	13.060	7,300,700
2025-02-19	12.600	12.860	12.560	12.850	12.850	4,927,279
2025-02-18	12.810	12.940	12.550	12.600	12.600	5,593,055
2025-02-17	12.890	12.910	12.730	12.880	12.880	4,952,294
2025-02-14	12.810	13.000	12.740	12.830	12.830	6,560,003
2025-02-13	13.180	13.360	12.880	12.940	12.940	11,086,704
2025-02-12	13.350	13.350	13.050	13.200	13.200	12,358,801
2025-02-11	13.500	13.780	13.300	13.340	13.340	12,453,415
2025-02-10	13.100	13.490	13.010	13.360	13.360	17,961,595
2025-02-07	13.100	13.520	13.100	13.390	13.390	23,284,774
2025-02-06	12.210	12.800	12.170	12.710	12.710	6,410,400
2025-02-05	12.300	12.430	12.080	12.270	12.270	5,388,027
2025-01-27	12.040	12.240	12.010	12.010	12.010	2,532,040
2025-01-24	12.090	12.210	12.000	12.090	12.090	3,372,100
2025-01-23	12.210	12.350	12.130	12.140	12.140	4,191,120
2025-01-22	12.150	12.320	11.950	12.220	12.220	6,485,580
2025-01-21	11.980	12.040	11.890	12.030	12.030	4,217,640

← NewerPage 7 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.