Other OTC - Delayed Quote USD

Guangzhou Automobile Group Co., Ltd. (GNZUF)

0.3961 0.0000 (0.00%)
At close: April 25 at 9:30 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 25, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 300
Apr 24, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 9,100
Apr 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 100
Apr 19, 2024 0.3900 0.4000 0.3700 0.3700 0.3700 1,200
Apr 18, 2024 0.4100 0.4100 0.3800 0.4100 0.4100 6,400
Apr 17, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 16, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 7,000
Apr 15, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 100
Apr 12, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 2,000
Apr 11, 2024 0.4400 0.4700 0.4300 0.4600 0.4600 11,200
Apr 10, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 10,000
Apr 9, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 400
Apr 8, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Apr 5, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 32,500
Apr 4, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 1,000
Apr 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 2, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 1, 2024 0.4000 0.4200 0.4000 0.4000 0.4000 25,000
Mar 28, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 200
Mar 27, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 300
Mar 26, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 25, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 104,000
Mar 22, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Mar 21, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 3,000
Mar 20, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 100
Mar 19, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 1,000
Mar 18, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 26,000
Mar 15, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 2,200
Mar 14, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 14,000
Mar 13, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 1,500
Mar 12, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Mar 11, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Mar 8, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 2,500
Mar 7, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Mar 6, 2024 0.4200 0.4300 0.4100 0.4100 0.4100 14,500
Mar 5, 2024 0.4200 0.4200 0.4000 0.4100 0.4100 11,800
Mar 4, 2024 0.4100 0.4300 0.4000 0.4300 0.4300 32,500
Mar 1, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 25,000
Feb 29, 2024 0.4700 0.4700 0.4300 0.4300 0.4300 20,100
Feb 28, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 27, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 26, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 23, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 300
Feb 22, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 500
Feb 21, 2024 0.4000 0.4500 0.4000 0.4500 0.4500 2,300
Feb 20, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 16, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 300
Feb 15, 2024 0.3700 0.4200 0.3700 0.4200 0.4200 1,600
Feb 14, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Feb 13, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Feb 12, 2024 0.3800 0.4200 0.3800 0.4200 0.4200 30,200
Feb 9, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 5,300
Feb 8, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 300
Feb 7, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Feb 6, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 100
Feb 5, 2024 0.3700 0.4000 0.3700 0.4000 0.4000 3,200
Feb 2, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 1,400
Feb 1, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 31, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,500
Jan 30, 2024 0.4100 0.4200 0.4000 0.4000 0.4000 7,700
Jan 29, 2024 0.4100 0.4400 0.4100 0.4100 0.4100 7,400
Jan 26, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jan 25, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 1,600
Jan 24, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jan 23, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 1,800
Jan 22, 2024 0.3600 0.4000 0.3600 0.4000 0.4000 5,700
Jan 19, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jan 18, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jan 17, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jan 16, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 3,000
Jan 12, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jan 11, 2024 0.4400 0.4800 0.4400 0.4800 0.4800 83,200
Jan 10, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 600
Jan 9, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jan 8, 2024 0.4400 0.4400 0.4100 0.4100 0.4100 1,000
Jan 5, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,700
Jan 4, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 3, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 2, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Dec 29, 2023 0.4500 0.4500 0.4300 0.4500 0.4500 12,300
Dec 28, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 1,500
Dec 27, 2023 0.4200 0.4800 0.4200 0.4600 0.4600 14,100
Dec 26, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 5,500
Dec 22, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 21, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 20, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 19, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 18, 2023 0.4100 0.4400 0.4100 0.4400 0.4400 1,400
Dec 15, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 1,100
Dec 14, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 13, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 2,100
Dec 12, 2023 0.4500 0.4500 0.4100 0.4400 0.4400 3,500
Dec 11, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Dec 8, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Dec 7, 2023 0.4100 0.4600 0.4100 0.4600 0.4600 3,300
Dec 6, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Dec 5, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Dec 4, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Dec 1, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Nov 30, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 100
Nov 29, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Nov 28, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Nov 27, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 7,600
Nov 24, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Nov 22, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 100
Nov 21, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Nov 20, 2023 0.4500 0.4700 0.4500 0.4700 0.4700 15,500
Nov 17, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 1,200
Nov 16, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Nov 15, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Nov 14, 2023 0.4900 0.4900 0.4700 0.4700 0.4700 300
Nov 13, 2023 0.4800 0.4800 0.4700 0.4700 0.4700 2,000
Nov 10, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Nov 9, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Nov 8, 2023 0.4700 0.4800 0.4500 0.4800 0.4800 17,000
Nov 7, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 300
Nov 6, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 1,600
Nov 3, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Nov 2, 2023 0.4800 0.5000 0.4500 0.4500 0.4500 31,000
Nov 1, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Oct 31, 2023 0.4700 0.4700 0.4500 0.4600 0.4600 2,500
Oct 30, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 27, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 3,900
Oct 26, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 4,500
Oct 25, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Oct 24, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 200
Oct 23, 2023 0.4800 0.4900 0.4700 0.4900 0.4900 4,800
Oct 20, 2023 0.4800 0.4900 0.4800 0.4900 0.4900 4,400
Oct 19, 2023 0.4900 0.4900 0.4800 0.4800 0.4800 13,100
Oct 18, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Oct 17, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 700
Oct 16, 2023 0.4900 0.5000 0.4900 0.4900 0.4900 4,300
Oct 13, 2023 0.5100 0.5100 0.4900 0.4900 0.4900 200
Oct 12, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Oct 11, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 100
Oct 10, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 100
Oct 9, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 200
Oct 6, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 5, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 4, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 2,800
Oct 3, 2023 0.4900 0.4900 0.4700 0.4700 0.4700 3,600
Oct 2, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 29, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 300
Sep 28, 2023 0.4900 0.4900 0.4700 0.4700 0.4700 1,900
Sep 27, 2023 0.4900 0.4900 0.4700 0.4700 0.4700 1,000
Sep 26, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 6,300
Sep 25, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 1,900
Sep 22, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 21, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 500
Sep 20, 2023 0.5100 0.5300 0.5100 0.5300 0.5300 2,500
Sep 19, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Sep 18, 2023 0.5100 0.5300 0.4900 0.4900 0.4900 4,700
Sep 15, 2023 0.5100 0.5400 0.5100 0.5100 0.5100 7,800
Sep 14, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Sep 13, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Sep 12, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 2,000
Sep 11, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 300
Sep 8, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Sep 7, 2023 0.0070 Dividend
Sep 7, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 5,000
Sep 6, 2023 0.5600 0.5600 0.5600 0.5600 0.5530 2,000
Sep 5, 2023 0.5200 0.5200 0.5200 0.5200 0.5135 3,000
Sep 1, 2023 0.5400 0.5400 0.5400 0.5400 0.5333 900
Aug 31, 2023 0.5400 0.5400 0.5400 0.5400 0.5333 -
Aug 30, 2023 0.5500 0.5500 0.5400 0.5400 0.5333 6,300
Aug 29, 2023 0.5100 0.5100 0.5100 0.5100 0.5036 500
Aug 28, 2023 0.5000 0.5000 0.5000 0.5000 0.4938 -
Aug 25, 2023 0.5000 0.5000 0.5000 0.5000 0.4938 -
Aug 24, 2023 0.5000 0.5000 0.5000 0.5000 0.4938 -
Aug 23, 2023 0.5300 0.5400 0.4900 0.5000 0.4938 34,100
Aug 22, 2023 0.5300 0.5500 0.5000 0.5300 0.5234 28,400
Aug 21, 2023 0.5300 0.5500 0.5300 0.5500 0.5431 54,600
Aug 18, 2023 0.5300 0.5600 0.5300 0.5500 0.5431 16,600
Aug 17, 2023 0.5500 0.5500 0.5200 0.5200 0.5135 61,200
Aug 16, 2023 0.5600 0.5600 0.5500 0.5500 0.5431 400
Aug 15, 2023 0.5700 0.5700 0.5600 0.5600 0.5530 2,800
Aug 14, 2023 0.5900 0.5900 0.5900 0.5900 0.5826 900
Aug 11, 2023 0.5800 0.6000 0.5800 0.6000 0.5925 7,700
Aug 10, 2023 0.6100 0.6200 0.6100 0.6200 0.6123 14,100
Aug 9, 2023 0.6200 0.6200 0.6100 0.6100 0.6024 16,700
Aug 8, 2023 0.6100 0.6100 0.6100 0.6100 0.6024 -
Aug 7, 2023 0.5900 0.6100 0.5900 0.6100 0.6024 9,400
Aug 4, 2023 0.5900 0.5900 0.5900 0.5900 0.5826 -
Aug 3, 2023 0.6000 0.6000 0.5900 0.5900 0.5826 1,500
Aug 2, 2023 0.6300 0.6300 0.6000 0.6000 0.5925 800
Aug 1, 2023 0.6300 0.6300 0.6300 0.6300 0.6221 3,900
Jul 31, 2023 0.6500 0.6500 0.6300 0.6300 0.6221 2,400
Jul 28, 2023 0.6500 0.6500 0.6500 0.6500 0.6419 300
Jul 27, 2023 0.6100 0.6100 0.5800 0.6000 0.5925 8,200
Jul 26, 2023 0.5700 0.5700 0.5700 0.5700 0.5629 -
Jul 25, 2023 0.5700 0.5700 0.5700 0.5700 0.5629 400
Jul 24, 2023 0.5800 0.6100 0.5800 0.6100 0.6024 3,100
Jul 21, 2023 0.5900 0.5900 0.5800 0.5800 0.5727 300
Jul 20, 2023 0.5900 0.5900 0.5900 0.5900 0.5826 1,000
Jul 19, 2023 0.6200 0.6200 0.5900 0.6000 0.5925 6,600
Jul 18, 2023 0.6200 0.6200 0.6100 0.6100 0.6024 1,300
Jul 17, 2023 0.6100 0.6100 0.6100 0.6100 0.6024 1,300
Jul 14, 2023 0.6100 0.6100 0.6100 0.6100 0.6024 4,000
Jul 13, 2023 0.6100 0.6200 0.6100 0.6100 0.6024 5,500
Jul 12, 2023 0.6300 0.6400 0.6300 0.6400 0.6320 12,500
Jul 11, 2023 0.5900 0.5900 0.5900 0.5900 0.5826 700
Jul 10, 2023 0.6500 0.6500 0.6500 0.6500 0.6419 -
Jul 7, 2023 0.6500 0.6500 0.6500 0.6500 0.6419 -
Jul 6, 2023 0.6500 0.6500 0.6500 0.6500 0.6419 700
Jul 5, 2023 0.6400 0.6500 0.6400 0.6500 0.6419 1,600
Jul 3, 2023 0.6200 0.6200 0.6200 0.6200 0.6123 2,000
Jun 30, 2023 0.5800 0.5800 0.5800 0.5800 0.5727 1,900
Jun 29, 2023 0.6000 0.6000 0.5900 0.5900 0.5826 1,300
Jun 28, 2023 0.5900 0.5900 0.5900 0.5900 0.5826 200
Jun 27, 2023 0.5700 0.5900 0.5700 0.5900 0.5826 2,600
Jun 26, 2023 0.5600 0.5600 0.5600 0.5600 0.5530 1,300
Jun 23, 2023 0.5700 0.5700 0.5600 0.5700 0.5629 20,200
Jun 22, 2023 0.5800 0.5900 0.5700 0.5700 0.5629 2,600
Jun 21, 2023 0.6100 0.6100 0.6100 0.6100 0.6024 2,500
Jun 20, 2023 0.6000 0.6000 0.6000 0.6000 0.5925 300
Jun 16, 2023 0.5900 0.5900 0.5900 0.5900 0.5826 -
Jun 15, 2023 0.6000 0.6000 0.5900 0.5900 0.5826 108,000
Jun 14, 2023 0.6000 0.6000 0.6000 0.6000 0.5925 -
Jun 13, 2023 0.6000 0.6000 0.6000 0.6000 0.5925 -
Jun 12, 2023 0.6000 0.6000 0.6000 0.6000 0.5925 7,600
Jun 9, 2023 0.6100 0.6100 0.6000 0.6000 0.5925 5,800
Jun 8, 2023 0.5900 0.6000 0.5800 0.5800 0.5727 15,200
Jun 7, 2023 0.0260 Dividend
Jun 7, 2023 0.5900 0.6100 0.5800 0.5800 0.5727 4,500
Jun 6, 2023 0.5900 0.5900 0.5900 0.5900 0.5569 2,000
Jun 5, 2023 0.6200 0.6200 0.6200 0.6200 0.5853 -
Jun 2, 2023 0.5800 0.6200 0.5700 0.6200 0.5853 7,400
Jun 1, 2023 0.5800 0.5800 0.5800 0.5800 0.5475 -
May 31, 2023 0.5800 0.5800 0.5800 0.5800 0.5475 -
May 30, 2023 0.5800 0.5800 0.5800 0.5800 0.5475 9,200
May 26, 2023 0.5600 0.6000 0.5600 0.6000 0.5664 10,700
May 25, 2023 0.5900 0.5900 0.5900 0.5900 0.5569 1,100
May 24, 2023 0.6000 0.6000 0.6000 0.6000 0.5664 66,800
May 23, 2023 0.6100 0.6100 0.6100 0.6100 0.5758 -
May 22, 2023 0.6200 0.6200 0.6100 0.6100 0.5758 600
May 19, 2023 0.6000 0.6000 0.6000 0.6000 0.5664 17,500
May 18, 2023 0.6200 0.6200 0.6200 0.6200 0.5853 1,000
May 17, 2023 0.6400 0.6400 0.6300 0.6300 0.5947 41,000
May 16, 2023 0.6300 0.6300 0.6300 0.6300 0.5947 -
May 15, 2023 0.6300 0.6300 0.6300 0.6300 0.5947 300
May 12, 2023 0.6300 0.6300 0.6300 0.6300 0.5947 3,100
May 11, 2023 0.6400 0.6500 0.6400 0.6500 0.6136 5,000
May 10, 2023 0.6400 0.6400 0.6200 0.6400 0.6041 12,700
May 9, 2023 0.6200 0.6200 0.6200 0.6200 0.5853 1,000
May 8, 2023 0.6200 0.6200 0.6200 0.6200 0.5853 -
May 5, 2023 0.6200 0.6200 0.6200 0.6200 0.5853 -
May 4, 2023 0.6200 0.6200 0.6200 0.6200 0.5853 -
May 3, 2023 0.6200 0.6200 0.6200 0.6200 0.5853 10,000
May 2, 2023 0.6000 0.6000 0.6000 0.6000 0.5664 74,300
May 1, 2023 0.6200 0.6300 0.6200 0.6300 0.5947 1,100
Apr 28, 2023 0.6100 0.6100 0.6100 0.6100 0.5758 900
Apr 27, 2023 0.6100 0.6100 0.6100 0.6100 0.5758 1,000

Related Tickers

HDM.HM Honda Motor Co Ltd
10.36
0.00%
 
FUH.DU Subaru Corp
20.00
+3.63%
 
GWLLY Great Wall Motor Company Limited
14.24
-5.00%
 
LCID.MX Lucid Group, Inc.
44.49
-0.58%
 
BMCLF BAIC Motor Corporation Limited
0.2695
+7.10%
 
NSANF Nissan Motor Co., Ltd.
3.6200
+2.12%
 
HNDAF Honda Motor Co., Ltd.
11.19
0.00%
 
CJET Chijet Motor Company, Inc.
0.3330
-0.30%
 
600104.SS SAIC Motor Corporation Limited
15.20
+0.40%
 
GELYY Geely Automobile Holdings Limited
24.07
+2.43%