Guangzhou Automobile Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.950 | 4.960 | 4.900 | 4.910 | 4.910 | 17,737,474 |
| 2026-10-20 | 4.990 | 5.020 | 4.920 | 4.950 | 4.950 | 21,686,000 |
| 2026-10-19 | 4.960 | 5.050 | 4.940 | 5.010 | 5.010 | 21,511,209 |
| 2026-10-16 | 4.930 | 5.000 | 4.930 | 4.990 | 4.990 | 29,904,318 |
| 2026-10-15 | 4.890 | 4.960 | 4.880 | 4.920 | 4.920 | 34,375,360 |
| 2026-10-14 | 5.100 | 5.120 | 5.010 | 5.010 | 5.010 | 37,850,158 |
| 2026-10-13 | 5.100 | 5.180 | 5.070 | 5.130 | 5.130 | 40,783,655 |
| 2026-10-12 | 5.210 | 5.240 | 5.140 | 5.170 | 5.170 | 46,586,512 |
| 2026-10-09 | 5.300 | 5.300 | 5.150 | 5.270 | 5.270 | 77,822,444 |
| 2026-10-08 | 5.680 | 5.690 | 5.300 | 5.360 | 5.360 | 131,472,965 |
| 2026-09-30 | 6.160 | 6.160 | 5.770 | 5.840 | 5.840 | 199,466,750 |
| 2026-09-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 8,135,031 |
| 2026-09-28 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2026-09-24 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2026-09-23 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2026-09-22 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2026-09-21 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2026-09-18 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2026-09-17 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2026-09-16 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2026-09-15 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2026-09-14 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2026-09-11 | 5.110 | 5.120 | 5.030 | 5.090 | 5.090 | 27,272,415 |
| 2026-09-10 | 5.160 | 5.180 | 5.080 | 5.140 | 5.140 | 22,671,939 |
| 2026-09-09 | 5.200 | 5.210 | 5.150 | 5.180 | 5.180 | 18,344,791 |
| 2026-09-08 | 5.130 | 5.220 | 5.130 | 5.200 | 5.200 | 20,974,994 |
| 2026-09-07 | 5.170 | 5.190 | 5.120 | 5.140 | 5.140 | 20,053,300 |
| 2026-09-04 | 5.140 | 5.280 | 5.130 | 5.170 | 5.170 | 36,173,555 |
| 2026-09-03 | 5.130 | 5.170 | 5.100 | 5.120 | 5.120 | 20,131,300 |
| 2026-09-02 | 5.220 | 5.240 | 5.120 | 5.120 | 5.120 | 27,621,437 |
| 2026-09-01 | 5.180 | 5.290 | 5.150 | 5.240 | 5.240 | 36,458,311 |
| 2026-08-31 | 5.320 | 5.320 | 5.170 | 5.220 | 5.220 | 73,261,488 |
| 2026-08-28 | 5.150 | 5.480 | 5.140 | 5.360 | 5.360 | 51,927,400 |
| 2026-08-27 | 5.250 | 5.250 | 5.140 | 5.170 | 5.170 | 24,188,896 |
| 2026-08-26 | 5.200 | 5.380 | 5.200 | 5.250 | 5.250 | 30,634,958 |
| 2026-08-25 | 5.100 | 5.240 | 5.060 | 5.240 | 5.240 | 34,803,364 |
| 2026-08-24 | 5.110 | 5.300 | 5.080 | 5.120 | 5.120 | 34,435,286 |
| 2026-08-21 | 5.310 | 5.340 | 5.080 | 5.110 | 5.110 | 60,955,313 |
| 2026-08-20 | 5.010 | 5.480 | 5.010 | 5.410 | 5.410 | 70,932,467 |
| 2026-08-19 | 5.100 | 5.120 | 5.000 | 5.010 | 5.010 | 20,289,412 |
| 2026-08-18 | 5.110 | 5.140 | 5.070 | 5.100 | 5.100 | 18,764,810 |
| 2026-08-17 | 5.090 | 5.150 | 5.050 | 5.140 | 5.140 | 17,331,558 |
| 2026-08-14 | 5.150 | 5.170 | 5.110 | 5.110 | 5.110 | 15,916,819 |
| 2026-08-13 | 5.300 | 5.300 | 5.140 | 5.150 | 5.150 | 26,135,757 |
| 2026-08-12 | 5.220 | 5.310 | 5.180 | 5.300 | 5.300 | 21,878,601 |
| 2026-08-11 | 5.320 | 5.340 | 5.220 | 5.230 | 5.230 | 25,797,940 |
| 2026-08-10 | 5.240 | 5.390 | 5.220 | 5.330 | 5.330 | 27,511,618 |
| 2026-08-07 | 5.250 | 5.280 | 5.170 | 5.250 | 5.250 | 28,586,654 |
| 2026-08-06 | 5.330 | 5.370 | 5.230 | 5.260 | 5.260 | 24,104,340 |
| 2026-08-05 | 5.450 | 5.450 | 5.330 | 5.350 | 5.350 | 26,679,143 |
| 2026-08-04 | 5.540 | 5.560 | 5.390 | 5.400 | 5.400 | 32,288,984 |
| 2026-08-03 | 5.540 | 5.580 | 5.450 | 5.570 | 5.570 | 31,604,362 |
| 2026-07-31 | 5.460 | 5.530 | 5.410 | 5.520 | 5.520 | 31,337,122 |
| 2026-07-30 | 5.360 | 5.550 | 5.320 | 5.510 | 5.510 | 39,703,329 |
| 2026-07-29 | 5.200 | 5.440 | 5.180 | 5.370 | 5.370 | 48,117,054 |
| 2026-07-28 | 5.110 | 5.220 | 5.090 | 5.200 | 5.200 | 22,278,271 |
| 2026-07-27 | 5.090 | 5.190 | 5.080 | 5.140 | 5.140 | 21,521,837 |
| 2026-07-24 | 5.220 | 5.270 | 5.100 | 5.100 | 5.100 | 19,833,108 |
| 2026-07-23 | 5.120 | 5.300 | 5.090 | 5.270 | 5.270 | 30,330,830 |
| 2026-07-22 | 5.120 | 5.120 | 5.020 | 5.120 | 5.120 | 22,333,600 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.1800 CNY |
| 2022-09-22 | 0.0600 CNY |
| 2022-06-23 | 0.1700 CNY |
| 2021-09-22 | 0.0500 CNY |
| 2021-06-08 | 0.1500 CNY |
| 2020-09-21 | 0.0300 CNY |
| 2020-06-22 | 0.1500 CNY |
| 2019-09-24 | 0.0500 CNY |
| 2019-06-25 | 0.2800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.