Guangzhou Automobile Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.150 | 7.180 | 7.090 | 7.100 | 7.100 | 17,227,460 |
| 2026-04-22 | 7.170 | 7.170 | 7.120 | 7.160 | 7.160 | 14,703,886 |
| 2026-04-21 | 7.200 | 7.210 | 7.140 | 7.170 | 7.170 | 11,649,519 |
| 2026-04-20 | 7.240 | 7.250 | 7.200 | 7.210 | 7.210 | 10,591,921 |
| 2026-04-17 | 7.300 | 7.300 | 7.220 | 7.240 | 7.240 | 13,063,679 |
| 2026-04-16 | 7.280 | 7.320 | 7.260 | 7.290 | 7.290 | 10,344,791 |
| 2026-04-15 | 7.330 | 7.340 | 7.250 | 7.260 | 7.260 | 12,214,597 |
| 2026-04-14 | 7.350 | 7.370 | 7.280 | 7.330 | 7.330 | 15,290,946 |
| 2026-04-13 | 7.250 | 7.320 | 7.220 | 7.320 | 7.320 | 14,818,339 |
| 2026-04-10 | 7.180 | 7.290 | 7.180 | 7.270 | 7.270 | 16,369,958 |
| 2026-04-09 | 7.250 | 7.250 | 7.170 | 7.170 | 7.170 | 14,035,823 |
| 2026-04-08 | 7.170 | 7.300 | 7.160 | 7.300 | 7.300 | 24,844,619 |
| 2026-04-07 | 7.100 | 7.110 | 7.050 | 7.100 | 7.100 | 10,144,245 |
| 2026-04-03 | 7.140 | 7.170 | 7.050 | 7.070 | 7.070 | 12,564,771 |
| 2026-04-02 | 7.230 | 7.230 | 7.110 | 7.140 | 7.140 | 14,845,048 |
| 2026-04-01 | 7.240 | 7.270 | 7.170 | 7.240 | 7.240 | 14,959,373 |
| 2026-03-31 | 7.100 | 7.310 | 7.100 | 7.190 | 7.190 | 19,942,744 |
| 2026-03-30 | 7.170 | 7.210 | 7.030 | 7.140 | 7.140 | 22,658,057 |
| 2026-03-27 | 7.180 | 7.280 | 7.170 | 7.250 | 7.250 | 14,781,998 |
| 2026-03-26 | 7.340 | 7.350 | 7.230 | 7.240 | 7.240 | 13,875,712 |
| 2026-03-25 | 7.300 | 7.360 | 7.270 | 7.340 | 7.340 | 19,249,286 |
| 2026-03-24 | 7.350 | 7.370 | 7.160 | 7.290 | 7.290 | 25,025,991 |
| 2026-03-23 | 7.430 | 7.470 | 7.230 | 7.230 | 7.230 | 29,928,648 |
| 2026-03-20 | 7.590 | 7.630 | 7.500 | 7.500 | 7.500 | 20,226,350 |
| 2026-03-19 | 7.690 | 7.730 | 7.580 | 7.600 | 7.600 | 25,829,600 |
| 2026-03-18 | 7.900 | 7.920 | 7.710 | 7.750 | 7.750 | 32,164,301 |
| 2026-03-17 | 7.920 | 7.990 | 7.870 | 7.880 | 7.880 | 20,643,952 |
| 2026-03-16 | 7.860 | 7.920 | 7.780 | 7.910 | 7.910 | 22,076,644 |
| 2026-03-13 | 7.830 | 7.930 | 7.800 | 7.870 | 7.870 | 20,203,115 |
| 2026-03-12 | 7.860 | 7.890 | 7.820 | 7.860 | 7.860 | 14,225,827 |
| 2026-03-11 | 7.820 | 7.930 | 7.810 | 7.880 | 7.880 | 22,445,472 |
| 2026-03-10 | 7.810 | 7.850 | 7.780 | 7.820 | 7.820 | 16,092,864 |
| 2026-03-09 | 7.750 | 7.800 | 7.710 | 7.780 | 7.780 | 16,527,690 |
| 2026-03-06 | 7.780 | 7.840 | 7.730 | 7.830 | 7.830 | 13,402,510 |
| 2026-03-05 | 7.780 | 7.860 | 7.750 | 7.770 | 7.770 | 22,797,830 |
| 2026-03-04 | 7.790 | 7.790 | 7.680 | 7.710 | 7.710 | 23,798,623 |
| 2026-03-03 | 8.050 | 8.080 | 7.810 | 7.820 | 7.820 | 32,484,860 |
| 2026-03-02 | 7.950 | 8.020 | 7.900 | 7.960 | 7.960 | 27,942,487 |
| 2026-02-27 | 7.990 | 8.070 | 7.960 | 8.050 | 8.050 | 17,506,356 |
| 2026-02-26 | 8.080 | 8.090 | 7.960 | 8.000 | 8.000 | 22,588,017 |
| 2026-02-25 | 7.970 | 8.110 | 7.960 | 8.090 | 8.090 | 34,760,600 |
| 2026-02-24 | 7.870 | 7.970 | 7.850 | 7.950 | 7.950 | 21,878,433 |
| 2026-02-13 | 7.830 | 7.880 | 7.820 | 7.820 | 7.820 | 15,447,062 |
| 2026-02-12 | 7.920 | 7.920 | 7.830 | 7.850 | 7.850 | 15,984,801 |
| 2026-02-11 | 7.940 | 7.960 | 7.900 | 7.910 | 7.910 | 12,491,129 |
| 2026-02-10 | 7.970 | 7.990 | 7.910 | 7.920 | 7.920 | 14,803,232 |
| 2026-02-09 | 7.980 | 7.990 | 7.940 | 7.970 | 7.970 | 14,567,226 |
| 2026-02-06 | 7.910 | 7.960 | 7.880 | 7.930 | 7.930 | 14,496,578 |
| 2026-02-05 | 7.910 | 8.000 | 7.900 | 7.970 | 7.970 | 21,459,699 |
| 2026-02-04 | 7.840 | 7.960 | 7.820 | 7.950 | 7.950 | 20,511,052 |
| 2026-02-03 | 7.870 | 7.880 | 7.790 | 7.850 | 7.850 | 19,035,139 |
| 2026-02-02 | 7.790 | 7.900 | 7.750 | 7.790 | 7.790 | 27,517,781 |
| 2026-01-30 | 8.070 | 8.070 | 7.880 | 7.920 | 7.920 | 27,888,095 |
| 2026-01-29 | 7.970 | 8.080 | 7.830 | 8.070 | 8.070 | 34,136,185 |
| 2026-01-28 | 8.130 | 8.140 | 7.980 | 7.990 | 7.990 | 44,577,595 |
| 2026-01-27 | 8.190 | 8.200 | 8.100 | 8.110 | 8.110 | 28,205,441 |
| 2026-01-26 | 8.370 | 8.390 | 8.170 | 8.180 | 8.180 | 41,028,372 |
| 2026-01-23 | 8.280 | 8.360 | 8.230 | 8.350 | 8.350 | 44,843,778 |
| 2026-01-22 | 8.220 | 8.240 | 8.180 | 8.210 | 8.210 | 21,832,245 |
| 2026-01-21 | 8.240 | 8.280 | 8.170 | 8.180 | 8.180 | 30,155,250 |
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.