UK markets closed

Guangzhou Automobile Group Co., Ltd. (GNZUF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.72800.0000 (0.00%)
As of 03:52PM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.73000.73000.73000.73000.7300-
01 Dec 20220.73000.73000.73000.73000.7300-
30 Nov 20220.74000.74000.73000.73000.7300500
29 Nov 20220.66000.66000.66000.66000.6600-
28 Nov 20220.66000.66000.66000.66000.6600-
25 Nov 20220.66000.66000.66000.66000.6600-
23 Nov 20220.66000.66000.66000.66000.6600100
22 Nov 20220.63000.66000.63000.66000.6600900
21 Nov 20220.67000.67000.67000.67000.6700100
18 Nov 20220.67000.67000.67000.67000.6700400
17 Nov 20220.67000.67000.67000.67000.67001,000
16 Nov 20220.68000.68000.68000.68000.6800-
15 Nov 20220.68000.68000.68000.68000.6800-
14 Nov 20220.67000.68000.67000.68000.680011,100
11 Nov 20220.68000.68000.68000.68000.6800-
10 Nov 20220.68000.68000.68000.68000.6800-
09 Nov 20220.68000.68000.68000.68000.6800-
08 Nov 20220.72000.72000.68000.68000.68001,200
07 Nov 20220.70000.70000.70000.70000.70002,000
04 Nov 20220.63000.63000.63000.63000.6300-
03 Nov 20220.63000.63000.63000.63000.6300-
02 Nov 20220.63000.63000.63000.63000.6300-
01 Nov 20220.63000.63000.63000.63000.63001,500
31 Oct 20220.59000.59000.59000.59000.5900600
28 Oct 20220.61000.61000.61000.61000.6100200
27 Oct 20220.70000.70000.70000.70000.7000-
26 Oct 20220.70000.70000.70000.70000.7000-
25 Oct 20220.70000.70000.70000.70000.7000-
24 Oct 20220.70000.70000.70000.70000.7000-
21 Oct 20220.70000.70000.70000.70000.7000-
20 Oct 20220.70000.70000.70000.70000.7000-
19 Oct 20220.70000.70000.70000.70000.7000800
18 Oct 20220.71000.71000.71000.71000.7100-
17 Oct 20220.71000.71000.71000.71000.7100-
14 Oct 20220.71000.71000.71000.71000.71001,000
13 Oct 20220.68000.68000.68000.68000.6800200
12 Oct 20220.67000.67000.67000.67000.6700-
11 Oct 20220.67000.67000.67000.67000.6700-
10 Oct 20220.70000.70000.67000.67000.67003,000
07 Oct 20220.69000.69000.69000.69000.69001,000
06 Oct 20220.70000.70000.70000.70000.7000-
05 Oct 20220.70000.70000.70000.70000.7000-
04 Oct 20220.70000.70000.70000.70000.7000-
03 Oct 20220.70000.70000.70000.70000.7000-
30 Sept 20220.72000.72000.69000.70000.700010,900
29 Sept 20220.75000.75000.70000.72000.72003,200
28 Sept 20220.76000.76000.76000.76000.7600-
27 Sept 20220.76000.76000.76000.76000.7600-
26 Sept 20220.76000.76000.76000.76000.7600-
23 Sept 20220.76000.76000.74000.76000.76002,000
22 Sept 20220.76000.76000.76000.76000.7600-
21 Sept 20220.77000.78000.76000.76000.76007,500
20 Sept 20220.78000.78000.78000.78000.7800-
19 Sept 20220.81000.81000.78000.78000.78006,400
16 Sept 20220.78000.78000.78000.78000.7800300
15 Sept 20220.83000.83000.83000.83000.83001,000
14 Sept 20220.84000.84000.84000.84000.84001,800
13 Sept 20220.87000.87000.87000.87000.8700-
13 Sept 20220.009 Dividend
12 Sept 20220.87000.87000.87000.87000.86101,000
09 Sept 20220.84000.84000.84000.84000.8313600
08 Sept 20220.83000.83000.83000.83000.8214-
07 Sept 20220.83000.83000.83000.83000.8214-
06 Sept 20220.83000.83000.83000.83000.8214-
02 Sept 20220.83000.83000.83000.83000.8214-
01 Sept 20220.83000.83000.83000.83000.8214-
31 Aug 20220.84000.84000.83000.83000.8214900
30 Aug 20220.87000.92000.87000.92000.910525,100
29 Aug 20220.94000.94000.94000.94000.9303-
26 Aug 20220.94000.94000.94000.94000.9303100
25 Aug 20220.83000.83000.83000.83000.8214-
24 Aug 20220.87000.87000.83000.83000.82142,900
23 Aug 20220.87000.87000.87000.87000.8610-
22 Aug 20220.87000.87000.87000.87000.8610-
19 Aug 20220.87000.87000.87000.87000.8610-
18 Aug 20220.87000.87000.87000.87000.8610-
17 Aug 20220.87000.87000.87000.87000.8610-
16 Aug 20220.88000.90000.87000.87000.86101,300
15 Aug 20220.88000.88000.88000.88000.8709200
12 Aug 20220.92000.92000.92000.92000.91051,000
11 Aug 20220.92000.92000.92000.92000.9105-
10 Aug 20220.92000.92000.92000.92000.9105100
09 Aug 20220.92000.94000.92000.94000.93037,700
08 Aug 20220.92000.94000.92000.93000.92042,800
05 Aug 20220.94000.94000.94000.94000.9303-
04 Aug 20220.93000.95000.93000.94000.93032,200
03 Aug 20220.91000.91000.91000.91000.9006-
02 Aug 20220.94000.94000.91000.91000.90063,100
01 Aug 20221.03001.03001.03001.03001.0193300
29 Jul 20220.96000.96000.90000.93000.92042,200
28 Jul 20220.98000.98000.98000.98000.9699-
27 Jul 20220.98000.98000.98000.98000.9699100
26 Jul 20220.98000.98000.98000.98000.9699-
25 Jul 20220.98000.98000.94000.98000.96991,200
22 Jul 20220.96000.96000.96000.96000.9501-
21 Jul 20220.96000.96000.96000.96000.9501200
20 Jul 20220.96000.96000.95000.95000.940220,000
19 Jul 20220.96000.96000.96000.96000.9501-
18 Jul 20220.96000.96000.96000.96000.95015,300
15 Jul 20220.94000.94000.94000.94000.9303-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...