GSP Automotive Group Wenzhou Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20.010	21.050	19.320	20.680	20.680	11,045,400
2026-07-20	21.980	22.190	19.760	20.190	20.190	15,258,560
2026-07-17	23.570	24.200	21.500	21.950	21.950	12,810,900
2026-07-16	24.400	25.080	23.510	23.670	23.670	8,135,583
2026-07-15	27.390	27.390	24.720	24.750	24.750	8,069,460
2026-07-14	27.300	27.580	26.430	27.470	27.470	5,590,197
2026-07-13	28.770	29.030	26.910	27.470	27.470	5,435,593
2026-07-10	29.700	30.400	28.800	28.810	28.810	3,641,760
2026-07-09	30.710	30.710	28.700	29.840	29.840	3,346,539
2026-07-08	30.410	30.410	29.460	29.490	29.490	2,908,337
2026-07-07	31.150	31.800	30.600	30.630	30.630	3,421,783
2026-07-06	31.860	32.140	31.000	31.150	31.150	4,563,841
2026-07-03	31.000	31.900	30.390	31.450	31.450	4,198,944
2026-07-02	29.370	31.840	29.370	30.550	30.550	7,068,396
2026-07-01	28.170	30.100	27.630	29.730	29.730	5,765,984
2026-06-30	27.980	28.320	27.310	28.180	28.180	4,233,060
2026-06-29	28.250	28.250	27.100	27.580	27.580	5,398,603
2026-06-26	28.660	28.690	27.530	27.820	27.820	5,550,418
2026-06-25	28.930	29.050	28.210	28.600	28.600	3,250,500
2026-06-24	29.820	29.820	28.310	28.930	28.930	3,878,263
2026-06-23	29.610	30.230	29.230	29.430	29.430	2,700,900
2026-06-22	29.820	29.920	28.680	29.630	29.630	4,361,374
2026-06-18	31.220	31.480	29.760	29.760	29.760	4,992,041
2026-06-17	32.040	32.300	31.350	31.530	31.530	4,102,863
2026-06-16	33.300	33.310	31.940	32.060	32.060	5,564,961
2026-06-15	33.800	34.090	32.620	33.190	33.190	4,651,200
2026-06-12	33.840	34.350	33.290	33.500	33.500	3,321,600
2026-06-11	32.510	33.560	31.680	33.500	33.500	3,740,000
2026-06-10	32.380	32.860	31.480	32.650	32.650	3,748,413
2026-06-09	32.860	33.450	32.230	32.550	32.550	2,577,800
2026-06-08	33.000	33.640	32.600	32.860	32.860	3,755,400
2026-06-05	33.680	33.990	33.000	33.150	33.150	3,428,900
2026-06-04	34.200	34.320	33.250	33.690	33.690	2,479,460
2026-06-03	34.590	36.160	34.350	34.830	34.230	4,369,970
2026-06-02	34.600	34.820	33.710	34.610	34.014	3,052,200
2026-06-01	34.500	35.420	34.000	34.450	33.857	4,794,063
2026-05-29	33.510	34.960	32.730	34.500	33.906	5,866,781
2026-05-28	33.580	33.690	32.260	33.250	32.677	3,591,600
2026-05-27	34.650	34.880	33.000	33.580	33.002	4,149,236
2026-05-26	35.100	35.740	34.000	34.670	34.073	3,754,800
2026-05-25	35.600	35.780	34.380	35.160	34.554	4,635,623
2026-05-22	35.970	36.290	35.300	35.780	35.164	3,670,800
2026-05-21	36.660	37.290	35.620	35.750	35.134	4,667,200
2026-05-20	36.700	36.990	35.730	36.550	35.920	4,276,700
2026-05-19	36.640	37.190	36.600	36.950	36.314	2,280,100
2026-05-18	36.600	37.130	36.140	36.920	36.284	2,621,360
2026-05-15	36.770	37.900	36.060	36.720	36.087	5,443,500
2026-05-14	37.690	37.970	36.000	36.000	35.380	6,144,300
2026-05-13	38.180	38.680	37.760	37.850	37.198	4,457,236
2026-05-12	37.670	39.320	37.360	38.180	37.522	6,215,360
2026-05-11	37.160	38.090	36.590	37.850	37.198	5,707,894
2026-05-08	35.880	37.590	35.720	37.290	36.648	6,526,539
2026-05-07	35.700	36.230	35.560	35.990	35.370	2,696,932
2026-05-06	35.460	35.970	35.290	35.730	35.115	4,450,700
2026-04-30	35.270	36.100	34.990	35.460	34.849	3,290,800
2026-04-29	34.800	35.240	33.170	34.990	34.387	4,172,975
2026-04-28	36.010	36.190	34.920	35.140	34.535	5,415,692
2026-04-27	36.500	36.800	36.250	36.270	35.645	3,556,200
2026-04-24	35.810	37.360	35.810	36.660	36.029	4,863,482
2026-04-23	37.050	37.160	35.620	36.080	35.459	5,583,482

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.6000 CNY
2025-06-18	0.6000 CNY
2024-06-18	0.6000 CNY
2023-06-29	0.5000 CNY
2022-06-27	0.3000 CNY
2021-06-17	0.2000 CNY
2020-11-05	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.