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
2025-04-25	8.040	8.060	7.990	8.040	8.040	13,586,031
2025-04-24	8.040	8.060	7.960	7.990	7.990	9,060,850
2025-04-23	8.020	8.100	8.000	8.040	8.040	11,499,025
2025-04-22	7.980	8.030	7.980	7.990	7.990	10,485,424
2025-04-21	7.980	8.020	7.940	8.000	8.000	10,846,512
2025-04-18	8.030	8.040	7.960	8.000	8.000	11,197,150
2025-04-17	8.090	8.100	7.980	8.100	8.100	24,556,752
2025-04-16	8.050	8.200	7.930	8.200	8.200	18,071,540
2025-04-15	8.110	8.150	8.000	8.050	8.050	14,601,230
2025-04-14	8.090	8.230	8.050	8.120	8.120	24,028,504
2025-04-11	7.880	8.010	7.810	7.970	7.970	21,972,736
2025-04-10	7.990	8.000	7.820	7.880	7.880	26,879,699
2025-04-09	7.590	7.800	7.460	7.800	7.800	33,562,668
2025-04-08	7.490	7.710	7.430	7.700	7.700	39,586,861
2025-04-07	7.950	7.950	7.480	7.490	7.490	48,119,879
2025-04-03	8.350	8.410	8.280	8.310	8.310	21,006,542
2025-04-02	8.500	8.520	8.400	8.410	8.410	22,486,502
2025-04-01	8.460	8.590	8.440	8.530	8.530	24,936,750
2025-03-31	8.540	8.730	8.410	8.480	8.480	45,200,111
2025-03-28	8.520	8.600	8.480	8.490	8.490	18,377,938
2025-03-27	8.550	8.640	8.430	8.550	8.550	26,351,168
2025-03-26	8.390	8.650	8.380	8.650	8.650	30,411,085
2025-03-25	8.430	8.450	8.380	8.410	8.410	14,132,370
2025-03-24	8.540	8.560	8.330	8.430	8.430	27,257,477
2025-03-21	8.750	8.750	8.520	8.540	8.540	35,144,180
2025-03-20	8.730	8.830	8.620	8.750	8.750	38,763,775
2025-03-19	8.650	8.660	8.580	8.620	8.620	18,319,359
2025-03-18	8.630	8.710	8.610	8.650	8.650	23,378,531
2025-03-17	8.630	8.670	8.600	8.620	8.620	21,140,529
2025-03-14	8.490	8.620	8.460	8.620	8.620	30,450,876
2025-03-13	8.590	8.610	8.430	8.490	8.490	21,380,204
2025-03-12	8.700	8.710	8.600	8.600	8.600	20,464,008
2025-03-11	8.540	8.620	8.440	8.560	8.560	32,489,479
2025-03-10	8.780	8.850	8.620	8.660	8.660	26,993,046
2025-03-07	8.750	8.810	8.690	8.750	8.750	22,034,479
2025-03-06	8.740	8.800	8.670	8.760	8.760	25,423,592
2025-03-05	8.780	8.810	8.630	8.690	8.690	22,279,271
2025-03-04	8.770	8.790	8.710	8.770	8.770	19,906,351
2025-03-03	8.800	8.990	8.760	8.830	8.830	35,499,053
2025-02-28	9.020	9.030	8.730	8.740	8.740	33,679,320
2025-02-27	9.000	9.100	8.900	9.030	9.030	27,340,424
2025-02-26	8.930	9.050	8.920	9.000	9.000	25,393,940
2025-02-25	8.850	9.030	8.820	8.950	8.950	26,907,969
2025-02-24	9.030	9.150	8.890	8.950	8.950	40,276,964
2025-02-21	9.050	9.090	8.960	9.050	9.050	29,012,612
2025-02-20	9.100	9.110	8.980	9.030	9.030	21,713,256
2025-02-19	9.010	9.120	8.970	9.120	9.120	28,500,184
2025-02-18	9.100	9.160	8.920	8.940	8.940	30,539,186
2025-02-17	9.510	9.510	9.110	9.160	9.160	47,958,680
2025-02-14	8.980	9.120	8.970	9.070	9.070	27,842,485
2025-02-13	9.150	9.250	8.970	8.980	8.980	32,996,855
2025-02-12	9.030	9.180	8.940	9.160	9.160	30,817,818
2025-02-11	9.290	9.300	9.030	9.080	9.080	33,251,318
2025-02-10	9.270	9.500	9.170	9.270	9.270	49,983,180
2025-02-07	8.990	9.210	8.980	9.140	9.140	44,377,762
2025-02-06	8.750	9.070	8.680	9.050	9.050	40,820,296
2025-02-05	8.650	8.840	8.570	8.790	8.790	33,921,492
2025-01-27	8.570	8.730	8.570	8.600	8.600	17,869,485
2025-01-24	8.450	8.610	8.420	8.600	8.600	22,707,003
2025-01-23	8.610	8.670	8.430	8.440	8.440	21,014,285

← NewerPage 7 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.