Guangzhou Automobile Group Historical Data - 02G | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Guangzhou Automobile Group (02G)
Guangzhou Automobile Group (02G) Historical

Guangzhou Automobile Group (02G)

0.4402

0.0002

( 0.05% )

Updated: 07:45:55

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0098	-2.17777777778	0.45	0.4562	0.424	25471	0.43413643	DE
4	0.0366	9.06838453915	0.4036	0.4562	0.3502	26189	0.40766823	DE
12	0.1514	52.4238227147	0.2888	0.4562	0.2849999	28437	0.37677911	DE
26	0.0848	23.860438942	0.3554	0.4562	0.247	21118	0.35019788	DE
52	0.0347	8.55733662145	0.4055	0.4562	0.247	16746	0.36288033	DE
156	-0.0293	-6.24068157614	0.4695	0.515	0.247	15253	0.3759592	DE
260	-0.0293	-6.24068157614	0.4695	0.515	0.247	15253	0.3759592	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734470820	0.435	0.0108	2.55	0.43	0.435	0.43	91254
1734384420	0.4242	-0.0154	-3.50	0.44	0.44	0.424	16944
1734125220	0.4396	-0.0002	-0.05	0.4386	0.4396	0.4386	913
1734038820	0.4398	0.002	0.46	0.4368	0.454	0.4368	8868
1733952420	0.4378	-0.002	-0.45	0.45	0.45	0.4364	9375
1733866020	0.4398	0	0.00	0.4398	0.4398	0.4398	174
1733779620	0.4398	0.0336	8.27	0.4078	0.4398	0.4078	43281
1733520420	0.4062	0.009	2.27	0.4109999	0.4154	0.4062	24000
1733434020	0.3972	0.0022	0.56	0.4002	0.4016	0.3932	93413
1733347620	0.395	-0.0302	-7.10	0.4036	0.4036	0.39	24867
1733261220	0.4252	-0.0136	-3.10	0.4268	0.4268	0.42	17725
1733174820	0.4388	0.079	21.96	0.437	0.453	0.4356	42154
1732915620	0.3598	0.0076	2.16	0.3696	0.3696	0.3502	55976
1732829220	0.3522	0.0004	0.11	0.3522	0.3522	0.3522	5000
1732742820	0.3518	-0.0082	-2.28	0.3701999	0.3701999	0.3518	3610
1732656420	0.36	-0.0152	-4.05	0.3734	0.3734	0.3564	9028
1732570020	0.3752	-0.004	-1.05	0.387	0.387	0.3752	18240
1732310820	0.3792	-0.0406	-9.67	0.398	0.398	0.3752	26260
1732224420	0.4198	0.0204	5.11	0.4068	0.4198	0.4068	6710
1732138020	0.3994	0.0062	1.58	0.4036	0.4138	0.3994	25983
1732051620	0.3932	-0.0066	-1.65	0.3872	0.3998	0.3872	236400
1731965220	0.3998	0.013	3.36	0.3998	0.4082	0.3942	5345
1731705960	0.3868	0.0256	7.09	0.3876	0.3876	0.3716	4979
1731619560	0.3612	-0.0168	-4.44	0.3612	0.366	0.3612	44800
1731533160	0.378	-0.009	-2.33	0.378	0.378	0.378	1250
1731446820	0.387	0.0228	6.26	0.3892	0.3892	0.3776	8900
1731360420	0.3642	0.0042	1.17	0.3626	0.3748	0.3626	6709
1731101220	0.36	0.0072	2.04	0.3718	0.3718	0.36	13001
1731014760	0.3528	0.0016	0.46	0.3542	0.3626	0.3528	51792
1730928360	0.3512	0.0078	2.27	0.3454	0.3512	0.3454	26599
1730841960	0.3434	-0.004	-1.15	0.3434	0.3434	0.3434	500
1730755560	0.3474	0.0196001	5.98	0.3328	0.3474	0.3328	2630
1730496360	0.3277999	0	0.00	0.3277999	0.3277999	0.3277999	0
1730409960	0.3277999	-0.0028	-0.85	0.3257998	0.3277999	0.325	28748
1730323560	0.3306	-0.0096	-2.82	0.3479999	0.3479999	0.3306	8035
1730237160	0.3402	0.0072	2.16	0.3494	0.3494	0.3402	770
1730147220	0.333	0	0.00	0.333	0.333	0.333	0
1729888020	0.333	0.0134	4.19	0.3496	0.3496	0.333	17780
1729801560	0.3196	-0.0184	-5.44	0.3362	0.3362	0.3196	1200
1729715160	0.338	-0.0026	-0.76	0.3378	0.3412	0.3378	45921
1729628760	0.3406	0.0102	3.09	0.322	0.3406	0.322	22070
1729542360	0.3304	0.0182002	5.83	0.3267998	0.3304	0.3156	8125
1729283160	0.3121998	0.0177998	6.05	0.324	0.3284	0.312	9678
1729196760	0.2944	-0.0218	-6.89	0.3126	0.3126	0.2944	4977
1729110360	0.3161999	-0.0138	-4.18	0.3178	0.3178	0.303	31860
1729023960	0.33	-0.0198	-5.66	0.3247998	0.33	0.317	42272
1728937620	0.3498	0.0116	3.43	0.3416	0.356	0.3287999	86799
1728678360	0.3382	0.0004	0.12	0.3382	0.3382	0.3382	579
1728591960	0.3378	-0.0052	-1.52	0.3522	0.3522	0.3378	15300
1728505560	0.343	-0.017	-4.72	0.3502	0.3548	0.343	6791
1728419160	0.36	-0.0654	-15.37	0.3968	0.3968	0.3502	75479
1728332760	0.4254	0.0568	15.41	0.4254	0.4504	0.4204	140921
1728073560	0.3686	0.0066	1.82	0.3674	0.3686	0.3674	2200
1727987220	0.362	-0.0206	-5.38	0.3466	0.362	0.3466	1135
1727900820	0.3826	0.0318	9.06	0.3826	0.3827999	0.3826	18499
1727814420	0.3508	0.0106	3.12	0.3506	0.3508	0.3506	9777
1727728020	0.3402	0.0174002	5.39	0.3568	0.3568	0.3316	48451
1727468760	0.3227998	-0.0008	-0.25	0.3227998	0.3227998	0.3227998	13800
1727382360	0.3236	0.0386002	13.54	0.3	0.3236	0.2974	26639
1727295960	0.2849998	0.0045998	1.64	0.2888	0.2889998	0.2849998	54883
1727209560	0.2804	0.0104	3.85	0.2952	0.2952	0.2804	5328
1727123160	0.27	0	0.00	0.2676	0.27	0.2614	16399
1726864020	0.27	0.0002	0.07	0.27	0.27	0.27	4100
1726777560	0.2698	0.0186002	7.40	0.262	0.27	0.262	4286
1726691220	0.2511998	-0.0124	-4.70	0.26	0.2656	0.2511998	9950

Guangzhou Automobile

Montenegro 31 S

ETFS EUR Daily Hedged So...

Regie Autonome des Trans...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions