Guangzhou Automobile Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.730 | 7.840 | 7.660 | 7.840 | 7.840 | 37,268,356 |
| 2025-10-22 | 7.760 | 7.810 | 7.730 | 7.740 | 7.740 | 29,882,866 |
| 2025-10-21 | 7.760 | 7.800 | 7.720 | 7.770 | 7.770 | 32,476,577 |
| 2025-10-20 | 7.770 | 7.810 | 7.710 | 7.750 | 7.750 | 32,988,874 |
| 2025-10-17 | 7.970 | 7.970 | 7.700 | 7.710 | 7.710 | 58,287,340 |
| 2025-10-16 | 7.990 | 8.100 | 7.850 | 7.980 | 7.980 | 89,553,943 |
| 2025-10-15 | 7.810 | 8.170 | 7.760 | 8.090 | 8.090 | 155,414,808 |
| 2025-10-14 | 7.540 | 7.640 | 7.500 | 7.530 | 7.530 | 28,634,648 |
| 2025-10-13 | 7.510 | 7.550 | 7.430 | 7.530 | 7.530 | 33,592,026 |
| 2025-10-10 | 7.640 | 7.680 | 7.620 | 7.640 | 7.640 | 25,584,176 |
| 2025-10-09 | 7.610 | 7.690 | 7.580 | 7.680 | 7.680 | 30,871,012 |
| 2025-09-30 | 7.580 | 7.660 | 7.560 | 7.620 | 7.620 | 21,802,097 |
| 2025-09-29 | 7.540 | 7.630 | 7.480 | 7.590 | 7.590 | 29,125,516 |
| 2025-09-26 | 7.600 | 7.720 | 7.550 | 7.550 | 7.550 | 33,973,415 |
| 2025-09-25 | 7.570 | 7.630 | 7.540 | 7.620 | 7.620 | 26,532,215 |
| 2025-09-24 | 7.550 | 7.600 | 7.500 | 7.600 | 7.600 | 32,246,665 |
| 2025-09-23 | 7.700 | 7.700 | 7.520 | 7.580 | 7.580 | 31,011,010 |
| 2025-09-22 | 7.770 | 7.780 | 7.660 | 7.700 | 7.700 | 25,465,461 |
| 2025-09-19 | 7.810 | 7.820 | 7.710 | 7.750 | 7.750 | 27,175,080 |
| 2025-09-18 | 7.950 | 8.010 | 7.760 | 7.830 | 7.830 | 46,140,242 |
| 2025-09-17 | 7.830 | 7.980 | 7.780 | 7.950 | 7.950 | 47,639,617 |
| 2025-09-16 | 7.830 | 8.160 | 7.780 | 7.880 | 7.880 | 69,923,278 |
| 2025-09-15 | 7.750 | 7.870 | 7.740 | 7.810 | 7.810 | 39,529,710 |
| 2025-09-12 | 7.790 | 7.810 | 7.700 | 7.730 | 7.730 | 29,875,291 |
| 2025-09-11 | 7.710 | 7.780 | 7.630 | 7.770 | 7.770 | 35,150,924 |
| 2025-09-10 | 7.730 | 7.880 | 7.700 | 7.720 | 7.720 | 40,635,878 |
| 2025-09-09 | 7.760 | 7.810 | 7.700 | 7.750 | 7.750 | 28,343,601 |
| 2025-09-08 | 7.810 | 7.830 | 7.720 | 7.780 | 7.780 | 37,046,398 |
| 2025-09-05 | 7.630 | 7.920 | 7.600 | 7.820 | 7.820 | 49,125,422 |
| 2025-09-04 | 7.630 | 7.680 | 7.540 | 7.650 | 7.650 | 32,113,872 |
| 2025-09-03 | 7.760 | 7.810 | 7.620 | 7.670 | 7.670 | 32,641,002 |
| 2025-09-02 | 7.760 | 7.850 | 7.670 | 7.730 | 7.730 | 32,503,015 |
| 2025-09-01 | 7.840 | 7.840 | 7.690 | 7.730 | 7.730 | 42,533,490 |
| 2025-08-29 | 7.880 | 7.940 | 7.830 | 7.850 | 7.850 | 29,759,050 |
| 2025-08-28 | 7.880 | 7.910 | 7.650 | 7.880 | 7.880 | 38,135,753 |
| 2025-08-27 | 8.060 | 8.110 | 7.880 | 7.880 | 7.880 | 39,593,669 |
| 2025-08-26 | 8.070 | 8.100 | 8.010 | 8.040 | 8.040 | 34,249,830 |
| 2025-08-25 | 8.080 | 8.160 | 7.960 | 8.130 | 8.130 | 77,226,521 |
| 2025-08-22 | 7.850 | 7.910 | 7.790 | 7.890 | 7.890 | 32,901,285 |
| 2025-08-21 | 7.840 | 7.910 | 7.810 | 7.830 | 7.830 | 32,330,940 |
| 2025-08-20 | 7.680 | 7.880 | 7.660 | 7.870 | 7.870 | 50,241,715 |
| 2025-08-19 | 7.680 | 7.710 | 7.610 | 7.700 | 7.700 | 30,330,993 |
| 2025-08-18 | 7.570 | 7.740 | 7.560 | 7.670 | 7.670 | 45,436,858 |
| 2025-08-15 | 7.490 | 7.590 | 7.490 | 7.550 | 7.550 | 25,777,117 |
| 2025-08-14 | 7.650 | 7.660 | 7.490 | 7.500 | 7.500 | 31,235,176 |
| 2025-08-13 | 7.630 | 7.680 | 7.600 | 7.610 | 7.610 | 25,317,320 |
| 2025-08-12 | 7.650 | 7.710 | 7.600 | 7.610 | 7.610 | 25,720,343 |
| 2025-08-11 | 7.520 | 7.690 | 7.520 | 7.630 | 7.630 | 26,884,364 |
| 2025-08-08 | 7.580 | 7.580 | 7.520 | 7.530 | 7.530 | 16,314,900 |
| 2025-08-07 | 7.570 | 7.600 | 7.500 | 7.580 | 7.580 | 18,370,895 |
| 2025-08-06 | 7.560 | 7.590 | 7.530 | 7.570 | 7.570 | 14,347,691 |
| 2025-08-05 | 7.530 | 7.580 | 7.520 | 7.570 | 7.570 | 17,254,413 |
| 2025-08-04 | 7.480 | 7.520 | 7.460 | 7.520 | 7.520 | 16,666,461 |
| 2025-08-01 | 7.560 | 7.630 | 7.510 | 7.540 | 7.540 | 19,617,700 |
| 2025-07-31 | 7.710 | 7.730 | 7.520 | 7.550 | 7.550 | 31,633,292 |
| 2025-07-30 | 7.800 | 7.850 | 7.700 | 7.750 | 7.750 | 25,634,540 |
| 2025-07-29 | 7.740 | 7.850 | 7.720 | 7.800 | 7.800 | 32,879,141 |
| 2025-07-28 | 7.770 | 7.790 | 7.710 | 7.720 | 7.720 | 22,578,900 |
| 2025-07-25 | 7.800 | 7.820 | 7.750 | 7.760 | 7.760 | 26,456,760 |
| 2025-07-24 | 7.740 | 7.810 | 7.730 | 7.790 | 7.790 | 32,523,028 |
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.