Guangzhou Automobile Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.740 | 7.810 | 7.730 | 7.790 | 7.790 | 32,523,028 |
| 2025-07-23 | 7.730 | 7.800 | 7.710 | 7.730 | 7.730 | 35,491,487 |
| 2025-07-22 | 7.710 | 7.750 | 7.620 | 7.730 | 7.730 | 33,890,486 |
| 2025-07-21 | 7.690 | 7.740 | 7.670 | 7.740 | 7.740 | 32,241,289 |
| 2025-07-18 | 7.670 | 7.690 | 7.580 | 7.650 | 7.650 | 18,910,531 |
| 2025-07-17 | 7.640 | 7.770 | 7.580 | 7.620 | 7.620 | 38,401,327 |
| 2025-07-16 | 7.520 | 7.620 | 7.500 | 7.620 | 7.620 | 30,438,287 |
| 2025-07-15 | 7.470 | 7.550 | 7.410 | 7.540 | 7.540 | 31,778,386 |
| 2025-07-14 | 7.460 | 7.500 | 7.420 | 7.470 | 7.470 | 28,598,580 |
| 2025-07-11 | 7.530 | 7.620 | 7.510 | 7.550 | 7.550 | 33,733,635 |
| 2025-07-10 | 7.490 | 7.550 | 7.480 | 7.520 | 7.520 | 20,711,365 |
| 2025-07-09 | 7.510 | 7.550 | 7.500 | 7.500 | 7.500 | 17,766,170 |
| 2025-07-08 | 7.500 | 7.540 | 7.480 | 7.530 | 7.530 | 15,364,325 |
| 2025-07-07 | 7.500 | 7.530 | 7.470 | 7.510 | 7.510 | 12,928,967 |
| 2025-07-04 | 7.530 | 7.600 | 7.500 | 7.520 | 7.520 | 23,027,201 |
| 2025-07-03 | 7.480 | 7.550 | 7.470 | 7.520 | 7.520 | 21,871,328 |
| 2025-07-02 | 7.450 | 7.470 | 7.410 | 7.470 | 7.470 | 16,661,464 |
| 2025-07-01 | 7.490 | 7.500 | 7.430 | 7.450 | 7.450 | 17,971,292 |
| 2025-06-30 | 7.480 | 7.500 | 7.460 | 7.490 | 7.490 | 13,677,300 |
| 2025-06-27 | 7.490 | 7.530 | 7.480 | 7.480 | 7.480 | 11,644,855 |
| 2025-06-26 | 7.560 | 7.560 | 7.490 | 7.500 | 7.500 | 15,406,200 |
| 2025-06-25 | 7.510 | 7.590 | 7.480 | 7.560 | 7.560 | 22,956,360 |
| 2025-06-24 | 7.460 | 7.530 | 7.460 | 7.510 | 7.510 | 19,994,616 |
| 2025-06-23 | 7.370 | 7.450 | 7.330 | 7.430 | 7.430 | 14,199,445 |
| 2025-06-20 | 7.410 | 7.440 | 7.370 | 7.430 | 7.430 | 14,027,060 |
| 2025-06-19 | 7.500 | 7.500 | 7.400 | 7.410 | 7.410 | 15,541,200 |
| 2025-06-18 | 7.520 | 7.530 | 7.450 | 7.450 | 7.450 | 22,119,156 |
| 2025-06-17 | 7.590 | 7.590 | 7.520 | 7.540 | 7.540 | 23,408,386 |
| 2025-06-16 | 7.620 | 7.620 | 7.560 | 7.610 | 7.610 | 29,379,314 |
| 2025-06-13 | 7.820 | 7.850 | 7.590 | 7.700 | 7.700 | 91,549,259 |
| 2025-06-12 | 7.680 | 8.440 | 7.570 | 8.040 | 8.040 | 85,101,921 |
| 2025-06-11 | 7.560 | 7.710 | 7.560 | 7.670 | 7.670 | 32,850,031 |
| 2025-06-10 | 7.660 | 7.660 | 7.510 | 7.560 | 7.560 | 21,666,538 |
| 2025-06-09 | 7.650 | 7.690 | 7.630 | 7.660 | 7.660 | 16,378,168 |
| 2025-06-06 | 7.650 | 7.670 | 7.620 | 7.660 | 7.660 | 8,905,934 |
| 2025-06-05 | 7.660 | 7.690 | 7.610 | 7.650 | 7.650 | 11,952,274 |
| 2025-06-04 | 7.670 | 7.690 | 7.640 | 7.670 | 7.670 | 11,997,645 |
| 2025-06-03 | 7.640 | 7.680 | 7.550 | 7.660 | 7.660 | 20,307,021 |
| 2025-05-30 | 7.800 | 7.810 | 7.700 | 7.720 | 7.720 | 14,684,628 |
| 2025-05-29 | 7.730 | 7.830 | 7.730 | 7.810 | 7.810 | 12,810,747 |
| 2025-05-28 | 7.820 | 7.860 | 7.730 | 7.740 | 7.740 | 13,466,190 |
| 2025-05-27 | 7.840 | 7.860 | 7.750 | 7.800 | 7.800 | 14,145,912 |
| 2025-05-26 | 8.050 | 8.060 | 7.840 | 7.850 | 7.850 | 26,029,012 |
| 2025-05-23 | 8.130 | 8.190 | 8.050 | 8.050 | 8.050 | 24,862,212 |
| 2025-05-22 | 8.050 | 8.090 | 8.000 | 8.060 | 8.060 | 11,721,030 |
| 2025-05-21 | 8.000 | 8.080 | 8.000 | 8.050 | 8.050 | 14,108,562 |
| 2025-05-20 | 8.020 | 8.040 | 7.970 | 8.010 | 8.010 | 11,107,970 |
| 2025-05-19 | 8.030 | 8.040 | 7.970 | 8.020 | 8.020 | 9,272,324 |
| 2025-05-16 | 7.990 | 8.040 | 7.940 | 8.030 | 8.030 | 12,023,701 |
| 2025-05-15 | 8.080 | 8.080 | 7.990 | 7.990 | 7.990 | 13,065,030 |
| 2025-05-14 | 8.090 | 8.120 | 8.030 | 8.090 | 8.090 | 11,710,800 |
| 2025-05-13 | 8.100 | 8.150 | 8.090 | 8.090 | 8.090 | 17,835,756 |
| 2025-05-12 | 8.050 | 8.060 | 8.010 | 8.050 | 8.050 | 13,746,408 |
| 2025-05-09 | 8.060 | 8.070 | 7.990 | 8.010 | 8.010 | 10,987,413 |
| 2025-05-08 | 8.040 | 8.100 | 8.000 | 8.080 | 8.080 | 13,753,840 |
| 2025-05-07 | 8.140 | 8.160 | 8.010 | 8.080 | 8.080 | 19,635,594 |
| 2025-05-06 | 8.040 | 8.060 | 7.960 | 8.000 | 8.000 | 20,527,777 |
| 2025-04-30 | 7.820 | 8.030 | 7.810 | 8.010 | 8.010 | 22,208,375 |
| 2025-04-29 | 7.750 | 7.870 | 7.730 | 7.810 | 7.810 | 12,685,420 |
| 2025-04-28 | 7.900 | 7.900 | 7.710 | 7.770 | 7.770 | 25,180,575 |
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.