Guizhou Guihang Automotive Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	13.400	13.570	12.940	13.420	13.420	26,473,466
2024-10-24	14.650	14.870	13.480	13.480	13.480	27,428,186
2024-10-23	13.980	15.550	13.760	14.980	14.980	29,124,416
2024-10-22	14.270	14.670	13.860	14.140	14.140	20,943,444
2024-10-21	13.070	14.380	13.070	14.240	14.240	34,290,904
2024-10-18	12.120	13.400	11.920	13.070	13.070	27,250,199
2024-10-17	12.430	12.770	12.180	12.180	12.180	14,777,411
2024-10-16	11.830	12.370	11.800	12.210	12.210	8,080,620
2024-10-15	12.190	12.420	12.000	12.090	12.090	8,879,275
2024-10-14	11.750	12.330	11.750	12.300	12.300	12,120,228
2024-10-11	12.230	12.380	11.550	11.720	11.720	11,939,514
2024-10-10	11.990	12.580	11.900	12.230	12.230	13,565,463
2024-10-09	12.940	12.940	12.030	12.030	12.030	17,582,061
2024-10-08	13.700	13.720	12.130	13.290	13.290	30,218,141
2024-09-30	11.980	12.570	11.710	12.490	12.490	29,574,560
2024-09-27	11.240	11.750	11.110	11.590	11.590	12,713,700
2024-09-26	10.900	11.100	10.860	11.080	11.080	14,937,460
2024-09-25	10.810	11.170	10.810	11.010	11.010	22,285,519
2024-09-24	11.120	11.290	10.720	10.990	10.990	32,568,624
2024-09-23	9.920	10.890	9.870	10.890	10.890	17,790,111
2024-09-20	9.910	9.930	9.790	9.900	9.900	2,675,700
2024-09-19	9.600	9.900	9.600	9.870	9.870	3,132,300
2024-09-18	9.670	9.800	9.470	9.650	9.650	1,961,300
2024-09-13	9.820	9.890	9.720	9.740	9.740	2,544,200
2024-09-12	9.740	10.100	9.720	9.900	9.900	4,660,000
2024-09-11	9.750	9.840	9.670	9.740	9.740	2,309,100
2024-09-10	9.820	9.900	9.590	9.830	9.830	3,126,100
2024-09-09	9.780	9.930	9.650	9.860	9.860	2,621,100
2024-09-06	9.850	10.040	9.770	9.800	9.800	3,383,500
2024-09-05	9.660	9.900	9.650	9.860	9.860	2,266,400
2024-09-04	9.680	9.780	9.600	9.660	9.660	2,146,300
2024-09-03	9.590	9.770	9.550	9.680	9.680	2,063,302
2024-09-02	9.870	9.880	9.520	9.540	9.540	3,109,600
2024-08-30	9.880	10.010	9.780	9.870	9.870	4,243,500
2024-08-29	9.490	9.870	9.450	9.850	9.850	2,813,200
2024-08-28	9.400	9.620	9.300	9.530	9.530	2,696,280
2024-08-27	9.820	9.820	9.390	9.440	9.440	3,820,814
2024-08-26	9.680	9.850	9.680	9.820	9.820	1,858,700
2024-08-23	9.800	9.850	9.550	9.720	9.720	2,355,640
2024-08-22	9.820	9.970	9.810	9.840	9.840	3,072,440
2024-08-21	9.850	9.970	9.800	9.850	9.850	1,578,051
2024-08-20	10.050	10.050	9.810	9.880	9.880	2,839,000
2024-08-19	10.180	10.220	9.910	9.990	9.990	4,263,819
2024-08-16	10.240	10.280	10.130	10.180	10.180	2,434,620
2024-08-15	10.160	10.290	10.090	10.210	10.210	3,164,180
2024-08-14	10.250	10.320	10.170	10.180	10.180	2,603,694
2024-08-13	10.220	10.290	10.130	10.250	10.250	2,322,400
2024-08-12	10.330	10.350	10.150	10.220	10.220	3,534,100
2024-08-09	10.380	10.530	10.320	10.370	10.370	4,078,800
2024-08-08	10.720	10.770	10.410	10.450	10.450	6,333,914
2024-08-07	10.480	10.920	10.480	10.770	10.770	7,151,710
2024-08-06	10.380	10.660	10.250	10.550	10.550	5,195,864
2024-08-05	10.530	10.750	10.240	10.260	10.260	6,816,261
2024-08-02	10.610	10.910	10.550	10.630	10.630	7,191,853
2024-08-01	10.490	10.800	10.490	10.750	10.750	7,616,900
2024-07-31	10.170	10.530	10.170	10.520	10.520	5,761,291
2024-07-30	10.070	10.340	9.960	10.210	10.210	4,228,900
2024-07-29	9.890	10.150	9.820	10.060	10.060	4,165,202
2024-07-26	9.480	9.910	9.450	9.900	9.900	4,830,293
2024-07-25	9.390	9.600	9.260	9.470	9.470	2,892,519

← NewerPage 9 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.