Guangzhou Automobile Group Co., Ltd. (02G.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:01AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.3638 | 0.3702 | 0.3638 | 0.3702 | 0.3702 | 3,000 |
| 18 Apr 2024 | 0.3728 | 0.3728 | 0.3728 | 0.3728 | 0.3728 | - |
| 17 Apr 2024 | 0.3642 | 0.3642 | 0.3642 | 0.3642 | 0.3642 | - |
| 16 Apr 2024 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | - |
| 15 Apr 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
| 12 Apr 2024 | 0.3788 | 0.3896 | 0.3756 | 0.3756 | 0.3756 | 7,400 |
| 11 Apr 2024 | 0.3894 | 0.4058 | 0.3894 | 0.4058 | 0.4058 | 6,084 |
| 10 Apr 2024 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | - |
| 09 Apr 2024 | 0.3666 | 0.3700 | 0.3666 | 0.3700 | 0.3700 | 5,000 |
| 08 Apr 2024 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | - |
| 05 Apr 2024 | 0.3454 | 0.3454 | 0.3426 | 0.3426 | 0.3426 | 3,500 |
| 04 Apr 2024 | 0.3672 | 0.3672 | 0.3672 | 0.3672 | 0.3672 | - |
| 03 Apr 2024 | 0.3696 | 0.3696 | 0.3686 | 0.3686 | 0.3686 | 3,508 |
| 02 Apr 2024 | 0.3702 | 0.3800 | 0.3702 | 0.3800 | 0.3800 | 2,500 |
| 28 Mar 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 27 Mar 2024 | 0.3635 | 0.3635 | 0.3600 | 0.3600 | 0.3600 | 25,000 |
| 26 Mar 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
| 25 Mar 2024 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | - |
| 22 Mar 2024 | 0.3835 | 0.3965 | 0.3835 | 0.3965 | 0.3965 | 2,400 |
| 21 Mar 2024 | 0.3900 | 0.3925 | 0.3900 | 0.3925 | 0.3925 | 1,000 |
| 20 Mar 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | - |
| 19 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 18 Mar 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
| 15 Mar 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
| 14 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 13 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 12 Mar 2024 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | - |
| 11 Mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
| 08 Mar 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
| 07 Mar 2024 | 0.3670 | 0.3690 | 0.3670 | 0.3690 | 0.3690 | 1,200 |
| 06 Mar 2024 | 0.3775 | 0.3775 | 0.3750 | 0.3750 | 0.3750 | 845 |
| 05 Mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 04 Mar 2024 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | - |
| 01 Mar 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
| 29 Feb 2024 | 0.3935 | 0.4070 | 0.3925 | 0.3925 | 0.3925 | 400 |
| 28 Feb 2024 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | - |
| 27 Feb 2024 | 0.3980 | 0.4015 | 0.3980 | 0.4015 | 0.4015 | 1,800 |
| 26 Feb 2024 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | - |
| 23 Feb 2024 | 0.3870 | 0.3895 | 0.3870 | 0.3895 | 0.3895 | 5,000 |
| 22 Feb 2024 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | - |
| 21 Feb 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
| 20 Feb 2024 | 0.3770 | 0.3770 | 0.3765 | 0.3765 | 0.3765 | 5,800 |
| 19 Feb 2024 | 0.3805 | 0.3805 | 0.3800 | 0.3800 | 0.3800 | 528 |
| 16 Feb 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 7,300 |
| 15 Feb 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 14 Feb 2024 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | - |
| 13 Feb 2024 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 5,000 |
| 12 Feb 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 09 Feb 2024 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | - |
| 08 Feb 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 07 Feb 2024 | 0.3750 | 0.3885 | 0.3750 | 0.3885 | 0.3885 | 10,000 |
| 06 Feb 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
| 05 Feb 2024 | 0.3545 | 0.3545 | 0.3545 | 0.3545 | 0.3545 | - |
| 02 Feb 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
| 01 Feb 2024 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | - |
| 31 Jan 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
| 30 Jan 2024 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | - |
| 29 Jan 2024 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 100,000 |
| 26 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 25 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 24 Jan 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
| 23 Jan 2024 | 0.3640 | 0.3645 | 0.3640 | 0.3645 | 0.3645 | 600 |
| 22 Jan 2024 | 0.3520 | 0.3755 | 0.3520 | 0.3730 | 0.3730 | 10,780 |
| 19 Jan 2024 | 0.3665 | 0.3665 | 0.3665 | 0.3665 | 0.3665 | - |
| 18 Jan 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
| 17 Jan 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 16 Jan 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 14,000 |
| 15 Jan 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 86,000 |
| 12 Jan 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
| 11 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 10 Jan 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | - |
| 09 Jan 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
| 08 Jan 2024 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | - |
| 05 Jan 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
| 04 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 03 Jan 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 02 Jan 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
| 29 Dec 2023 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | - |
| 28 Dec 2023 | 0.4105 | 0.4105 | 0.4090 | 0.4090 | 0.4090 | 2,725 |
| 27 Dec 2023 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | - |
| 22 Dec 2023 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
| 21 Dec 2023 | 0.3945 | 0.3945 | 0.3935 | 0.3935 | 0.3935 | 1,400 |
| 20 Dec 2023 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
| 19 Dec 2023 | 0.3990 | 0.3990 | 0.3880 | 0.3880 | 0.3880 | 24,780 |
| 18 Dec 2023 | 0.4000 | 0.4005 | 0.4000 | 0.4005 | 0.4005 | 1,000 |
| 15 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 14 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 13 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 12 Dec 2023 | 0.4040 | 0.4040 | 0.4000 | 0.4000 | 0.4000 | 10,430 |
| 11 Dec 2023 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
| 08 Dec 2023 | 0.4035 | 0.4195 | 0.4035 | 0.4195 | 0.4195 | 2,100 |
| 07 Dec 2023 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | - |
| 06 Dec 2023 | 0.4085 | 0.4090 | 0.4085 | 0.4090 | 0.4090 | 600 |
| 05 Dec 2023 | 0.4150 | 0.4150 | 0.4015 | 0.4015 | 0.4015 | 11,200 |
| 04 Dec 2023 | 0.4095 | 0.4095 | 0.4095 | 0.4095 | 0.4095 | - |
| 01 Dec 2023 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
| 30 Nov 2023 | 0.4185 | 0.4185 | 0.4185 | 0.4185 | 0.4185 | - |
| 29 Nov 2023 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
| 28 Nov 2023 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
| 27 Nov 2023 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.