Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	11.970	12.050	11.860	11.940	11.940	2,787,240
2025-01-17	11.870	11.970	11.730	11.900	11.900	2,574,100
2025-01-16	11.940	12.070	11.790	11.860	11.860	3,207,901
2025-01-15	11.760	12.070	11.700	11.940	11.940	4,958,418
2025-01-14	11.340	11.760	11.210	11.760	11.760	4,583,342
2025-01-13	11.200	11.340	11.000	11.210	11.210	2,685,982
2025-01-10	11.430	11.590	11.210	11.210	11.210	4,265,380
2025-01-09	11.310	11.490	11.200	11.420	11.420	2,578,080
2025-01-08	11.430	11.440	11.000	11.350	11.350	3,727,860
2025-01-07	11.270	11.460	11.070	11.420	11.420	3,326,720
2025-01-06	11.090	11.280	10.830	11.140	11.140	3,582,530
2025-01-03	11.500	11.610	11.020	11.050	11.050	4,762,962
2025-01-02	11.930	11.980	11.420	11.490	11.490	4,973,956
2024-12-31	12.200	12.270	11.870	11.920	11.920	4,361,800
2024-12-30	12.250	12.450	12.140	12.160	12.160	4,445,300
2024-12-27	12.310	12.530	12.290	12.340	12.340	5,675,012
2024-12-26	11.850	12.200	11.850	12.090	12.090	3,295,185
2024-12-25	12.180	12.180	11.820	11.890	11.890	3,307,900
2024-12-24	12.140	12.250	11.950	12.090	12.090	3,788,501
2024-12-23	12.520	12.550	11.950	12.000	12.000	5,530,180
2024-12-20	12.430	12.600	12.400	12.560	12.560	4,225,780
2024-12-19	12.430	12.520	12.290	12.410	12.410	3,632,720
2024-12-18	12.380	12.530	12.230	12.420	12.420	4,418,500
2024-12-17	12.550	12.680	12.250	12.310	12.310	5,713,680
2024-12-16	12.700	12.930	12.590	12.670	12.670	5,636,792
2024-12-13	12.950	13.060	12.790	12.810	12.810	7,440,909
2024-12-12	12.970	13.070	12.810	12.990	12.990	4,685,600
2024-12-11	12.810	12.980	12.790	12.980	12.980	5,159,480
2024-12-10	13.000	13.070	12.800	12.810	12.810	6,971,080
2024-12-09	12.750	12.860	12.640	12.720	12.720	4,307,289
2024-12-06	12.780	12.880	12.640	12.810	12.810	4,713,880
2024-12-05	12.600	12.880	12.550	12.790	12.790	4,195,646
2024-12-04	12.750	12.840	12.560	12.610	12.610	4,196,472
2024-12-03	12.770	12.920	12.670	12.820	12.820	5,771,402
2024-12-02	12.610	12.840	12.520	12.760	12.760	4,828,900
2024-11-29	12.350	12.700	12.260	12.660	12.660	5,299,800
2024-11-28	12.450	12.560	12.310	12.380	12.380	4,750,590
2024-11-27	12.120	12.520	11.890	12.510	12.510	6,666,379
2024-11-26	12.410	12.500	12.200	12.240	12.240	3,669,400
2024-11-25	12.300	12.490	12.080	12.460	12.460	6,013,200
2024-11-22	12.870	12.940	12.130	12.190	12.190	8,522,280
2024-11-21	12.800	13.000	12.710	12.860	12.860	4,890,426
2024-11-20	12.580	12.890	12.550	12.890	12.890	5,592,022
2024-11-19	12.380	12.670	12.310	12.670	12.670	5,400,615
2024-11-18	12.540	12.640	12.200	12.340	12.340	7,115,442
2024-11-15	12.900	12.960	12.470	12.500	12.500	7,745,439
2024-11-14	13.580	13.580	12.820	12.870	12.870	14,303,180
2024-11-13	13.650	13.750	13.320	13.740	13.740	10,380,090
2024-11-12	14.020	14.280	13.570	13.730	13.730	15,700,038
2024-11-11	13.650	14.130	13.560	13.960	13.960	14,742,543
2024-11-08	13.750	13.890	13.590	13.690	13.690	11,586,636
2024-11-07	13.460	13.680	13.370	13.670	13.670	11,296,201
2024-11-06	13.680	13.890	13.470	13.550	13.550	16,591,441
2024-11-05	13.100	13.840	13.100	13.600	13.600	12,951,370
2024-11-04	12.840	13.210	12.830	13.090	13.090	6,509,980
2024-11-01	13.500	13.650	12.850	12.870	12.870	13,751,395
2024-10-31	13.480	13.770	13.400	13.530	13.530	11,734,106
2024-10-30	13.330	13.740	13.280	13.530	13.530	10,273,500
2024-10-29	13.750	14.250	13.410	13.460	13.460	18,758,001
2024-10-28	13.390	13.890	13.360	13.800	13.800	17,705,239

← NewerPage 8 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.