Guangzhou Automobile Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.180	5.280	5.090	5.100	5.100	36,094,024
2026-07-20	5.030	5.190	5.020	5.180	5.180	33,495,042
2026-07-17	5.200	5.220	5.020	5.040	5.040	30,052,833
2026-07-16	5.080	5.200	4.990	5.160	5.160	32,096,162
2026-07-15	4.940	5.090	4.900	5.080	5.080	31,603,931
2026-07-14	4.860	4.940	4.820	4.940	4.940	29,394,603
2026-07-13	5.030	5.050	4.860	4.890	4.890	55,797,466
2026-07-10	5.100	5.280	5.030	5.190	5.190	37,539,828
2026-07-09	5.100	5.130	5.040	5.100	5.100	26,604,649
2026-07-08	5.140	5.180	5.060	5.130	5.130	23,054,040
2026-07-07	5.310	5.350	5.120	5.140	5.140	27,875,562
2026-07-06	5.250	5.340	5.230	5.310	5.310	32,320,234
2026-07-03	5.170	5.320	5.160	5.250	5.250	44,055,800
2026-07-02	5.180	5.310	5.140	5.150	5.150	33,933,046
2026-07-01	5.080	5.220	5.060	5.180	5.180	35,117,758
2026-06-30	5.100	5.180	5.040	5.080	5.080	30,203,680
2026-06-29	5.020	5.160	4.900	5.120	5.120	41,709,953
2026-06-26	5.270	5.270	5.050	5.060	5.060	40,532,198
2026-06-25	5.300	5.350	5.230	5.280	5.280	36,735,233
2026-06-24	5.460	5.490	5.290	5.320	5.320	32,370,523
2026-06-23	5.480	5.600	5.400	5.420	5.420	28,793,700
2026-06-22	5.520	5.530	5.300	5.500	5.500	38,169,410
2026-06-18	5.680	5.680	5.490	5.530	5.530	51,792,247
2026-06-17	5.850	5.850	5.710	5.720	5.720	20,040,135
2026-06-16	5.870	5.890	5.800	5.870	5.870	16,706,800
2026-06-15	5.880	6.030	5.870	5.900	5.900	22,880,346
2026-06-12	5.770	5.940	5.750	5.880	5.880	26,277,273
2026-06-11	5.800	5.850	5.700	5.750	5.750	18,773,397
2026-06-10	5.870	5.870	5.740	5.800	5.800	23,649,046
2026-06-09	5.950	5.960	5.810	5.890	5.890	20,096,111
2026-06-08	6.100	6.110	5.900	5.930	5.930	29,499,000
2026-06-05	6.150	6.180	6.040	6.100	6.100	20,009,528
2026-06-04	6.130	6.150	6.040	6.070	6.070	15,958,528
2026-06-03	6.150	6.230	6.110	6.120	6.120	17,517,018
2026-06-02	6.180	6.280	6.160	6.210	6.210	24,424,430
2026-06-01	6.080	6.200	6.030	6.180	6.180	22,200,069
2026-05-29	6.070	6.210	6.050	6.070	6.070	32,773,809
2026-05-28	6.200	6.220	6.030	6.070	6.070	22,614,920
2026-05-27	6.200	6.250	6.160	6.190	6.190	19,834,666
2026-05-26	6.280	6.340	6.180	6.210	6.210	17,848,074
2026-05-25	6.340	6.400	6.260	6.290	6.290	16,744,376
2026-05-22	6.350	6.380	6.220	6.340	6.340	18,463,866
2026-05-21	6.340	6.480	6.330	6.340	6.340	24,336,594
2026-05-20	6.460	6.470	6.320	6.340	6.340	18,197,063
2026-05-19	6.410	6.520	6.400	6.480	6.480	15,745,074
2026-05-18	6.560	6.560	6.380	6.430	6.430	25,729,435
2026-05-15	6.660	6.680	6.580	6.600	6.600	20,816,242
2026-05-14	6.830	6.840	6.660	6.670	6.670	22,910,765
2026-05-13	6.790	6.850	6.690	6.820	6.820	27,572,669
2026-05-12	6.950	6.950	6.780	6.790	6.790	32,210,152
2026-05-11	7.000	7.000	6.920	6.950	6.950	26,701,907
2026-05-08	6.990	7.010	6.960	7.000	7.000	16,084,669
2026-05-07	7.050	7.100	6.980	6.990	6.990	17,432,508
2026-05-06	7.040	7.060	6.980	7.030	7.030	20,106,480
2026-04-30	7.030	7.120	7.020	7.030	7.030	19,395,070
2026-04-29	6.930	7.040	6.920	7.030	7.030	13,005,507
2026-04-28	7.020	7.020	6.930	6.960	6.960	13,023,861
2026-04-27	7.030	7.050	6.920	7.040	7.040	21,419,475
2026-04-24	7.100	7.110	7.020	7.030	7.030	16,517,477
2026-04-23	7.150	7.180	7.090	7.100	7.100	17,227,460

← NewerPage 2 of 21 · 1,212 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.