GSP Automotive Group Wenzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	20.690	20.940	20.270	20.320	20.320	4,656,000
2026-10-20	20.020	20.880	19.910	20.630	20.630	6,250,459
2026-10-19	19.880	20.470	19.190	20.280	20.280	7,751,732
2026-10-16	19.800	20.550	19.460	20.020	20.020	7,075,000
2026-10-15	19.910	20.280	19.410	19.470	19.470	7,381,157
2026-10-14	21.450	21.530	20.500	20.520	20.520	7,629,691
2026-10-13	21.420	21.900	20.720	21.550	21.550	8,381,115
2026-10-12	21.770	22.830	21.680	21.890	21.890	7,846,688
2026-10-09	23.600	23.600	21.320	22.050	22.050	14,429,002
2026-10-08	23.350	23.980	22.880	23.690	23.690	8,253,500
2026-09-30	23.990	24.190	23.070	23.330	23.330	9,031,139
2026-09-29	24.100	24.700	23.500	23.750	23.750	9,940,523
2026-09-28	24.140	25.400	23.880	24.440	24.440	12,600,230
2026-09-24	25.100	25.400	24.050	24.600	24.600	16,280,657
2026-09-23	24.850	27.070	24.400	25.910	25.910	26,354,982
2026-09-22	24.550	24.980	24.180	24.610	24.610	13,491,699
2026-09-21	24.170	24.780	23.750	24.540	24.540	14,685,933
2026-09-18	25.330	26.130	24.060	24.200	24.200	24,638,285
2026-09-17	22.010	24.170	21.810	24.170	24.170	16,766,898
2026-09-16	22.020	22.160	21.560	21.970	21.970	9,788,000
2026-09-15	22.740	22.960	21.930	21.960	21.960	13,598,984
2026-09-14	23.010	23.990	22.590	22.740	22.740	23,637,685
2026-09-11	20.020	22.480	20.010	22.480	22.480	15,401,783
2026-09-10	21.210	21.230	20.380	20.440	20.440	9,532,950
2026-09-09	21.880	21.890	21.300	21.440	21.440	8,951,000
2026-09-08	22.060	22.140	21.530	21.870	21.870	10,903,260
2026-09-07	22.570	23.190	21.870	21.970	21.970	17,806,959
2026-09-04	23.010	24.020	22.370	22.770	22.770	27,153,763
2026-09-03	19.860	21.840	19.860	21.840	21.840	8,834,400
2026-09-02	19.830	19.990	19.440	19.850	19.850	3,312,200
2026-09-01	20.280	20.410	19.930	19.960	19.960	3,902,400
2026-08-31	20.240	20.360	19.960	20.310	20.310	2,772,360
2026-08-28	20.330	20.640	20.200	20.240	20.240	2,737,700
2026-08-27	20.380	20.400	19.900	20.360	20.360	3,488,900
2026-08-26	20.100	20.650	20.070	20.340	20.340	3,753,070
2026-08-25	20.000	20.400	19.600	20.330	20.330	5,021,400
2026-08-24	20.960	21.200	20.370	20.600	20.600	3,057,800
2026-08-21	20.750	21.080	20.320	21.000	21.000	2,814,502
2026-08-20	20.530	21.050	20.530	20.900	20.900	3,159,870
2026-08-19	21.380	21.380	20.300	20.370	20.370	4,483,670
2026-08-18	21.420	21.560	21.160	21.550	21.550	2,765,300
2026-08-17	20.910	21.490	20.710	21.430	21.430	3,532,299
2026-08-14	21.000	21.210	20.710	21.070	21.070	2,799,956
2026-08-13	21.630	21.630	21.050	21.060	21.060	2,903,796
2026-08-12	21.220	21.580	21.130	21.520	21.520	2,736,196
2026-08-11	21.530	21.630	21.160	21.250	21.250	4,642,357
2026-08-10	21.190	21.570	21.030	21.520	21.520	3,811,598
2026-08-07	21.200	21.370	20.850	21.160	21.160	4,514,354
2026-08-06	21.450	21.740	20.890	21.260	21.260	4,128,100
2026-08-05	21.480	21.850	21.110	21.600	21.600	5,646,200
2026-08-04	21.500	21.720	20.910	21.120	21.120	4,443,900
2026-08-03	20.300	21.310	20.300	21.220	21.220	6,075,210
2026-07-31	19.590	20.490	19.590	20.220	20.220	5,578,798
2026-07-30	19.740	19.940	19.320	19.420	19.420	4,146,600
2026-07-29	19.410	19.940	19.180	19.810	19.810	5,171,483
2026-07-28	19.440	19.990	19.240	19.390	19.390	4,427,000
2026-07-27	19.170	20.000	19.170	19.660	19.660	4,288,575
2026-07-24	19.760	19.950	19.220	19.310	19.310	3,571,118
2026-07-23	19.750	20.180	19.460	20.030	20.030	4,011,700
2026-07-22	20.570	20.700	19.420	19.750	19.750	7,014,100

Page 1 of 21 · 1,212 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.