Guangzhou Automobile Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.510 | 8.550 | 8.350 | 8.380 | 8.380 | 25,443,561 |
| 2024-10-28 | 8.390 | 8.480 | 8.280 | 8.480 | 8.480 | 23,061,840 |
| 2024-10-25 | 8.240 | 8.380 | 8.240 | 8.360 | 8.360 | 23,001,763 |
| 2024-10-24 | 8.320 | 8.380 | 8.210 | 8.240 | 8.240 | 21,555,600 |
| 2024-10-23 | 8.230 | 8.350 | 8.160 | 8.340 | 8.340 | 34,321,037 |
| 2024-10-22 | 8.000 | 8.200 | 7.970 | 8.190 | 8.190 | 33,947,662 |
| 2024-10-21 | 8.090 | 8.120 | 7.960 | 8.000 | 8.000 | 33,834,659 |
| 2024-10-18 | 7.810 | 8.190 | 7.770 | 8.100 | 8.100 | 34,331,472 |
| 2024-10-17 | 7.990 | 8.040 | 7.850 | 7.860 | 7.860 | 23,938,880 |
| 2024-10-16 | 7.980 | 8.020 | 7.910 | 7.960 | 7.960 | 26,891,384 |
| 2024-10-15 | 8.160 | 8.210 | 8.010 | 8.010 | 8.010 | 33,127,706 |
| 2024-10-14 | 8.200 | 8.290 | 8.040 | 8.240 | 8.240 | 38,017,679 |
| 2024-10-11 | 8.450 | 8.460 | 8.110 | 8.210 | 8.210 | 28,614,287 |
| 2024-10-10 | 8.310 | 8.550 | 8.120 | 8.370 | 8.370 | 47,340,920 |
| 2024-10-09 | 8.890 | 8.930 | 8.250 | 8.290 | 8.290 | 72,204,760 |
| 2024-10-08 | 9.700 | 9.700 | 8.770 | 9.070 | 9.070 | 111,651,161 |
| 2024-09-30 | 8.480 | 8.950 | 8.470 | 8.830 | 8.830 | 103,207,536 |
| 2024-09-27 | 8.210 | 8.300 | 8.150 | 8.270 | 8.270 | 25,721,479 |
| 2024-09-26 | 7.720 | 8.040 | 7.700 | 8.030 | 8.030 | 28,262,687 |
| 2024-09-25 | 7.640 | 7.840 | 7.640 | 7.720 | 7.720 | 23,461,744 |
| 2024-09-24 | 7.380 | 7.580 | 7.360 | 7.580 | 7.580 | 17,101,795 |
| 2024-09-23 | 7.340 | 7.390 | 7.310 | 7.360 | 7.360 | 6,708,240 |
| 2024-09-20 | 7.340 | 7.360 | 7.250 | 7.340 | 7.340 | 9,560,130 |
| 2024-09-19 | 7.150 | 7.350 | 7.150 | 7.310 | 7.310 | 12,395,816 |
| 2024-09-18 | 7.150 | 7.200 | 7.070 | 7.130 | 7.130 | 7,829,690 |
| 2024-09-13 | 7.260 | 7.280 | 7.130 | 7.150 | 7.150 | 8,115,740 |
| 2024-09-12 | 7.280 | 7.360 | 7.240 | 7.240 | 7.240 | 7,670,150 |
| 2024-09-11 | 7.270 | 7.370 | 7.250 | 7.290 | 7.290 | 7,415,948 |
| 2024-09-10 | 7.320 | 7.370 | 7.230 | 7.300 | 7.300 | 7,264,780 |
| 2024-09-09 | 7.310 | 7.440 | 7.300 | 7.330 | 7.330 | 10,164,189 |
| 2024-09-06 | 7.370 | 7.470 | 7.360 | 7.380 | 7.380 | 9,504,873 |
| 2024-09-05 | 7.340 | 7.420 | 7.340 | 7.360 | 7.360 | 7,621,245 |
| 2024-09-04 | 7.360 | 7.440 | 7.330 | 7.350 | 7.350 | 8,523,663 |
| 2024-09-03 | 7.230 | 7.420 | 7.220 | 7.400 | 7.400 | 13,585,820 |
| 2024-09-02 | 7.380 | 7.380 | 7.210 | 7.250 | 7.250 | 16,243,498 |
| 2024-08-30 | 7.280 | 7.460 | 7.240 | 7.400 | 7.400 | 14,150,958 |
| 2024-08-29 | 7.230 | 7.320 | 7.230 | 7.280 | 7.280 | 7,086,152 |
| 2024-08-28 | 7.290 | 7.310 | 7.220 | 7.260 | 7.260 | 7,449,143 |
| 2024-08-27 | 7.410 | 7.410 | 7.280 | 7.320 | 7.320 | 8,079,880 |
| 2024-08-26 | 7.380 | 7.470 | 7.370 | 7.410 | 7.410 | 7,673,620 |
| 2024-08-23 | 7.310 | 7.390 | 7.290 | 7.360 | 7.360 | 7,445,511 |
| 2024-08-22 | 7.420 | 7.470 | 7.300 | 7.310 | 7.310 | 8,523,044 |
| 2024-08-21 | 7.370 | 7.450 | 7.360 | 7.420 | 7.420 | 8,071,317 |
| 2024-08-20 | 7.510 | 7.510 | 7.370 | 7.400 | 7.400 | 10,292,089 |
| 2024-08-19 | 7.490 | 7.590 | 7.480 | 7.490 | 7.490 | 9,645,486 |
| 2024-08-16 | 7.550 | 7.590 | 7.500 | 7.500 | 7.500 | 9,574,700 |
| 2024-08-15 | 7.500 | 7.600 | 7.450 | 7.570 | 7.570 | 11,156,314 |
| 2024-08-14 | 7.570 | 7.580 | 7.500 | 7.510 | 7.510 | 6,737,883 |
| 2024-08-13 | 7.550 | 7.590 | 7.500 | 7.570 | 7.570 | 8,997,152 |
| 2024-08-12 | 7.550 | 7.590 | 7.520 | 7.550 | 7.550 | 7,868,105 |
| 2024-08-09 | 7.670 | 7.720 | 7.590 | 7.600 | 7.600 | 11,231,794 |
| 2024-08-08 | 7.700 | 7.730 | 7.600 | 7.650 | 7.650 | 13,161,579 |
| 2024-08-07 | 7.760 | 7.800 | 7.710 | 7.730 | 7.730 | 13,048,963 |
| 2024-08-06 | 7.750 | 7.950 | 7.690 | 7.820 | 7.820 | 17,409,378 |
| 2024-08-05 | 7.920 | 7.990 | 7.740 | 7.740 | 7.740 | 22,700,323 |
| 2024-08-02 | 8.130 | 8.160 | 7.990 | 8.000 | 8.000 | 26,040,428 |
| 2024-08-01 | 8.230 | 8.310 | 8.070 | 8.200 | 8.200 | 36,942,853 |
| 2024-07-31 | 8.160 | 8.340 | 8.100 | 8.240 | 8.240 | 45,519,082 |
| 2024-07-30 | 8.040 | 8.060 | 7.930 | 7.960 | 7.960 | 15,466,883 |
| 2024-07-29 | 8.000 | 8.170 | 7.990 | 8.080 | 8.080 | 23,076,965 |
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.