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
2026-01-19	8.290	8.330	8.250	8.290	8.290	25,941,404
2026-01-16	8.380	8.410	8.230	8.260	8.260	35,784,288
2026-01-15	8.400	8.480	8.310	8.360	8.360	42,108,206
2026-01-14	8.430	8.480	8.230	8.310	8.310	64,560,986
2026-01-13	8.440	8.580	8.380	8.460	8.460	55,154,752
2026-01-12	8.410	8.440	8.330	8.440	8.440	55,843,765
2026-01-09	8.450	8.550	8.390	8.440	8.440	40,911,064
2026-01-08	8.390	8.470	8.360	8.430	8.430	38,906,856
2026-01-07	8.600	8.610	8.420	8.460	8.460	64,563,055
2026-01-06	8.290	8.670	8.240	8.560	8.560	105,643,389
2026-01-05	8.140	8.200	8.110	8.190	8.190	31,059,904
2025-12-31	8.210	8.300	8.120	8.160	8.160	31,325,700
2025-12-30	8.190	8.210	8.100	8.170	8.170	28,156,593
2025-12-29	8.150	8.260	8.110	8.200	8.200	38,165,566
2025-12-26	8.130	8.200	8.090	8.150	8.150	33,035,032
2025-12-25	8.200	8.210	8.110	8.120	8.120	36,035,926
2025-12-24	8.180	8.230	8.180	8.210	8.210	24,078,915
2025-12-23	8.320	8.330	8.160	8.180	8.180	40,420,842
2025-12-22	8.240	8.420	8.240	8.340	8.340	44,148,017
2025-12-19	8.170	8.300	8.170	8.230	8.230	35,349,540
2025-12-18	8.200	8.250	8.160	8.170	8.170	29,469,739
2025-12-17	8.210	8.290	8.150	8.250	8.250	42,439,973
2025-12-16	8.400	8.450	8.200	8.240	8.240	58,309,109
2025-12-15	8.310	8.390	8.260	8.260	8.260	38,436,229
2025-12-12	8.440	8.510	8.360	8.380	8.380	46,420,406
2025-12-11	8.500	8.690	8.450	8.450	8.450	51,480,345
2025-12-10	8.390	8.650	8.390	8.530	8.530	46,794,138
2025-12-09	8.680	8.750	8.440	8.470	8.470	55,096,612
2025-12-08	8.720	8.760	8.540	8.670	8.670	61,423,928
2025-12-05	8.660	8.720	8.550	8.710	8.710	60,316,659
2025-12-04	8.800	8.880	8.680	8.690	8.690	75,638,210
2025-12-03	9.050	9.200	8.830	8.860	8.860	114,076,831
2025-12-02	8.970	9.570	8.920	9.170	9.170	170,890,011
2025-12-01	9.250	9.280	8.960	8.990	8.990	204,835,077
2025-11-28	8.390	9.250	8.300	9.250	9.250	229,121,520
2025-11-27	8.220	8.690	8.080	8.410	8.410	143,542,634
2025-11-26	8.520	8.600	8.200	8.270	8.270	127,774,684
2025-11-25	9.000	9.000	8.490	8.520	8.520	248,584,737
2025-11-24	8.360	8.360	8.350	8.360	8.360	73,723,124
2025-11-21	7.680	7.740	7.590	7.600	7.600	35,233,083
2025-11-20	7.960	7.980	7.730	7.780	7.780	40,305,433
2025-11-19	7.880	7.950	7.790	7.930	7.930	35,082,764
2025-11-18	7.850	7.930	7.770	7.880	7.880	30,543,298
2025-11-17	7.760	7.880	7.740	7.870	7.870	30,428,637
2025-11-14	7.760	7.790	7.750	7.750	7.750	22,616,881
2025-11-13	7.750	7.810	7.730	7.800	7.800	22,559,914
2025-11-12	7.820	7.850	7.750	7.770	7.770	27,626,340
2025-11-11	7.960	7.960	7.830	7.870	7.870	31,375,989
2025-11-10	8.180	8.180	7.900	7.920	7.920	53,215,344
2025-11-07	7.850	8.000	7.840	8.000	8.000	44,077,948
2025-11-06	7.800	7.940	7.800	7.880	7.880	36,881,878
2025-11-05	7.720	7.810	7.700	7.790	7.790	21,797,192
2025-11-04	7.800	7.820	7.740	7.780	7.780	24,085,004
2025-11-03	7.810	7.860	7.770	7.820	7.820	21,679,893
2025-10-31	7.780	7.860	7.750	7.820	7.820	31,227,871
2025-10-30	7.770	7.830	7.730	7.760	7.760	29,797,193
2025-10-29	7.760	7.790	7.710	7.780	7.780	25,683,890
2025-10-28	7.770	7.770	7.700	7.760	7.760	31,715,361
2025-10-27	7.700	7.760	7.660	7.750	7.750	38,188,365
2025-10-24	7.840	7.860	7.760	7.810	7.810	33,331,197

← NewerPage 4 of 21 · 1,217 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.