GSP Automotive Group Wenzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	37.050	37.160	35.620	36.080	35.459	5,583,482
2026-04-22	36.950	38.030	36.250	37.020	36.382	6,736,500
2026-04-21	36.370	37.440	36.130	36.610	35.979	4,263,300
2026-04-20	36.940	36.940	36.000	36.120	35.498	3,598,200
2026-04-17	36.420	37.180	35.750	36.930	36.294	5,287,100
2026-04-16	34.310	36.680	34.250	36.420	35.793	7,688,932
2026-04-15	34.420	34.860	34.310	34.320	33.729	1,711,900
2026-04-14	34.100	34.410	34.080	34.410	33.817	1,941,795
2026-04-13	34.220	34.300	33.770	34.000	33.414	2,080,600
2026-04-10	32.860	34.600	32.860	34.390	33.798	4,718,894
2026-04-09	33.360	33.360	32.760	32.870	32.304	1,866,400
2026-04-08	33.420	33.810	32.940	33.580	33.002	2,719,767
2026-04-07	32.890	33.120	32.070	32.590	32.029	2,451,595
2026-04-03	33.420	33.650	32.700	32.750	32.186	2,303,200
2026-04-02	34.100	34.170	33.160	33.400	32.825	1,680,661
2026-04-01	34.420	34.550	33.830	34.140	33.552	2,156,095
2026-03-31	34.320	34.620	33.950	34.000	33.414	1,575,661
2026-03-30	33.550	34.820	33.160	34.360	33.768	3,098,294
2026-03-27	33.210	33.980	33.120	33.790	33.208	1,696,361
2026-03-26	34.230	34.390	33.620	33.760	33.178	2,417,015
2026-03-25	33.220	34.330	33.220	34.110	33.522	2,075,037
2026-03-24	33.730	33.990	33.020	33.500	32.923	1,980,132
2026-03-23	34.260	34.300	32.580	32.850	32.284	3,939,400
2026-03-20	34.680	35.400	33.830	34.610	34.014	3,712,700
2026-03-19	34.210	35.100	34.190	34.300	33.709	2,183,000
2026-03-18	34.530	35.000	33.820	34.710	34.112	1,852,800
2026-03-17	34.740	35.160	34.500	34.530	33.935	2,939,707
2026-03-16	34.050	34.480	33.740	34.350	33.758	1,596,414
2026-03-13	34.300	34.850	33.980	34.050	33.463	1,808,888
2026-03-12	34.470	34.820	34.140	34.540	33.945	1,918,455
2026-03-11	34.820	34.820	34.370	34.470	33.876	1,821,600
2026-03-10	34.760	35.180	34.420	34.620	34.024	2,307,772
2026-03-09	34.110	34.570	33.380	34.410	33.817	2,409,657
2026-03-06	33.760	34.580	33.510	34.500	33.906	2,269,616
2026-03-05	33.700	33.850	33.110	33.680	33.100	1,912,300
2026-03-04	33.100	33.790	32.940	33.110	32.540	2,775,573
2026-03-03	34.200	34.530	33.530	33.600	33.021	2,933,500
2026-03-02	34.500	35.320	34.010	34.150	33.562	5,153,007
2026-02-27	36.020	36.050	35.490	35.600	34.987	3,463,100
2026-02-26	35.910	36.400	35.700	35.970	35.350	2,771,116
2026-02-25	36.300	36.330	35.680	35.860	35.242	4,103,596
2026-02-24	36.410	36.790	35.500	36.100	35.478	3,671,183
2026-02-13	36.800	36.860	36.070	36.100	35.478	4,683,154
2026-02-12	37.250	37.450	36.530	36.870	36.235	4,050,760
2026-02-11	38.180	38.500	36.940	37.000	36.363	10,765,630
2026-02-10	42.060	43.700	38.010	39.000	38.328	20,302,489
2026-02-09	39.750	41.580	39.700	41.320	40.608	11,923,498
2026-02-06	39.640	40.100	38.900	39.660	38.977	6,536,118
2026-02-05	38.250	40.480	38.240	39.650	38.967	9,870,800
2026-02-04	38.100	38.480	37.630	38.370	37.709	4,781,600
2026-02-03	37.770	38.120	37.010	38.110	37.454	5,235,367
2026-02-02	36.800	37.820	36.350	37.130	36.490	6,993,649
2026-01-30	35.650	37.100	35.150	36.800	36.166	4,873,049
2026-01-29	36.300	36.560	35.600	35.630	35.016	2,550,932
2026-01-28	36.970	36.970	36.130	36.330	35.704	2,892,700
2026-01-27	36.300	37.280	34.960	36.980	36.343	5,437,300
2026-01-26	36.800	37.330	35.800	36.320	35.694	4,785,582
2026-01-23	36.300	36.860	35.780	36.850	36.215	4,741,400
2026-01-22	36.700	36.750	36.060	36.130	35.508	3,470,200
2026-01-21	36.010	36.580	35.650	36.530	35.901	2,756,243

← NewerPage 3 of 21 · 1,213 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.