UK markets closed

GSP Automotive Group Wenzhou Co.,Ltd. (605088.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
20.84+0.09 (+0.43%)
At close: 03:00PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202420.8021.4820.6520.8420.843,055,185
27 Jun 202420.8121.1920.5020.7520.751,794,400
26 Jun 202420.5121.0820.5121.0821.082,097,244
25 Jun 202420.4921.1620.4920.7220.721,814,140
24 Jun 202421.1021.3320.5020.5120.511,841,600
21 Jun 202420.9821.4920.8721.3321.331,252,727
20 Jun 202421.6321.8421.0021.2021.202,020,188
19 Jun 202421.8522.2521.7821.8021.801,724,136
18 Jun 202421.7321.9321.1521.8221.821,835,100
18 Jun 20240.6 Dividend
17 Jun 202422.0022.4721.8722.3321.732,169,764
14 Jun 202421.8222.2521.6222.2121.611,651,664
13 Jun 202422.1222.3521.8122.0021.411,720,413
12 Jun 202422.2722.5221.9822.2521.651,788,241
11 Jun 202421.9222.2821.6822.2121.611,902,541
07 Jun 202422.2022.4721.7122.1521.552,466,300
06 Jun 202422.7122.8721.8322.0721.483,798,033
05 Jun 202423.0023.1922.6622.7122.102,698,200
04 Jun 202422.9023.3122.5623.2422.622,970,200
03 Jun 202423.1123.4322.7523.0222.404,136,047
31 May 202423.6223.6523.0323.1022.483,252,438
30 May 202423.1324.3823.1023.4322.805,757,170
29 May 202422.0523.3322.0523.3222.695,860,582
28 May 202422.9622.9922.2922.3521.753,294,285
27 May 202423.0023.1422.5523.1322.513,863,591
24 May 202422.0723.4921.8123.1122.497,561,555
23 May 202422.6422.6421.9322.1021.512,925,215
22 May 202422.8422.9122.3622.8122.203,165,620
21 May 202423.1823.1822.6722.7522.141,942,500
20 May 202422.9323.2322.9023.1822.562,652,300
17 May 202422.8023.0322.5722.9722.352,745,000
16 May 202423.2823.6522.8022.9622.343,078,311
15 May 202423.4123.5823.1623.2122.592,752,487
14 May 202423.0223.4422.9023.4022.773,478,870
13 May 202423.5023.5322.5223.1322.515,821,138
10 May 202425.1325.1323.9023.9323.298,473,026
09 May 202424.6825.5524.6225.3024.627,017,904
08 May 202425.0025.0024.3024.4523.795,303,727
07 May 202425.7625.8024.9125.2124.538,414,536
06 May 202425.3826.3025.3325.9325.238,823,107
30 Apr 202424.9825.6624.6625.1624.488,016,307
29 Apr 202424.7825.8024.6525.1924.519,796,390
26 Apr 202424.5325.1824.1224.6123.959,909,935
25 Apr 202425.2225.5424.2624.4923.8311,786,625
24 Apr 202423.1524.1023.0823.9923.356,182,439
23 Apr 202423.5523.7723.0023.1522.535,060,022
22 Apr 202423.6824.4023.3523.5422.915,485,456
19 Apr 202424.2824.3323.4623.9823.346,147,963
18 Apr 202423.7025.0023.3724.2823.638,687,291
17 Apr 202422.9524.0022.9523.8423.207,675,203
16 Apr 202423.6523.9021.6622.6222.019,493,409
15 Apr 202424.8125.4923.7224.0723.4211,064,399
12 Apr 202425.2026.0524.5024.8524.1814,129,375
11 Apr 202423.3025.4822.6624.8624.1912,994,524
10 Apr 202424.2024.2223.1723.4022.779,736,230
09 Apr 202423.6424.7723.6124.6824.0213,631,144
08 Apr 202423.6024.4923.0023.6423.0014,978,833
03 Apr 202425.8928.4524.1025.1324.4526,120,240
02 Apr 202423.7025.8623.5225.8625.1718,009,672
01 Apr 202421.4823.5120.9123.5122.8811,370,727
29 Mar 202421.1021.4920.8521.3720.801,882,750
28 Mar 202420.5821.1920.4021.0820.513,490,080
27 Mar 202421.3921.5020.6020.7520.194,768,657
26 Mar 202420.6021.6420.4521.5420.965,136,048
25 Mar 202420.5621.0020.2620.4919.942,629,400
22 Mar 202420.9821.3920.5520.6420.093,300,864
21 Mar 202420.7021.3620.7021.1220.553,663,333
20 Mar 202420.3520.7820.3320.6820.122,433,792
19 Mar 202420.3820.9520.3520.4719.923,245,758
18 Mar 202419.7320.5719.7220.4919.944,291,930
15 Mar 202419.5319.8019.3219.7519.222,849,304
14 Mar 202419.4520.0619.3719.6719.143,685,487
13 Mar 202419.2019.5619.2019.5118.993,119,064
12 Mar 202419.7119.7119.0519.3518.833,798,973
11 Mar 202418.8420.1018.7319.5519.024,986,191
08 Mar 202418.6118.9418.5018.8718.361,787,580
07 Mar 202419.0019.1818.5918.6818.182,773,516
06 Mar 202418.9219.4418.6819.1618.654,445,803
05 Mar 202418.9718.9718.2018.3717.882,528,765
04 Mar 202418.9919.1818.5018.9818.472,230,027
01 Mar 202418.7319.2418.6419.0618.552,268,900
29 Feb 202417.6818.7417.5818.7418.242,769,178
28 Feb 202419.8020.0618.0318.0517.574,364,064
27 Feb 202419.3119.8219.1519.8219.292,513,073
26 Feb 202419.3019.6519.1019.3518.832,837,090
23 Feb 202418.4619.4518.1719.1618.654,192,940
22 Feb 202418.1818.4917.9518.4017.912,571,800
21 Feb 202417.6718.8317.5218.2817.793,605,717
20 Feb 202417.7917.8617.3217.7317.252,417,584
19 Feb 202417.7118.1917.4817.9317.453,694,405
08 Feb 202416.5517.9616.2917.7317.255,312,777
07 Feb 202416.2617.3115.8816.5116.075,326,228
06 Feb 202415.3717.0514.4216.3415.905,265,347
05 Feb 202416.2516.2514.9015.5115.094,961,075
02 Feb 202417.4017.7915.8116.4916.053,899,037
01 Feb 202416.9117.8516.8217.5017.033,226,626
31 Jan 202418.0218.0317.0017.1516.692,809,760
30 Jan 202418.1618.4517.8717.9817.502,239,701
29 Jan 202418.9919.1918.1018.2417.752,737,231
26 Jan 202419.2219.6718.9718.9918.483,053,110
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...