CIMC Vehicles (Group) Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.410	8.600	8.330	8.380	7.524	10,203,059
2024-07-23	8.590	8.780	8.520	8.560	7.685	13,807,859
2024-07-22	8.460	8.670	8.460	8.600	7.721	10,599,600
2024-07-19	8.620	8.710	8.450	8.450	7.587	9,162,200
2024-07-18	8.460	8.690	8.370	8.670	7.784	11,324,200
2024-07-17	8.700	8.700	8.480	8.510	7.640	9,997,178
2024-07-16	8.670	8.900	8.630	8.740	7.847	11,279,894
2024-07-15	8.510	8.870	8.510	8.730	7.838	12,771,700
2024-07-12	8.610	8.840	8.610	8.640	7.757	10,796,394
2024-07-11	8.610	8.730	8.480	8.580	7.703	12,945,500
2024-07-10	8.280	8.690	8.270	8.550	7.676	21,358,352
2024-07-09	7.980	8.170	7.860	8.140	7.308	13,671,531
2024-07-08	8.210	8.240	7.960	8.000	7.183	10,567,300
2024-07-05	8.240	8.340	8.220	8.250	7.407	7,914,294
2024-07-04	8.390	8.440	8.190	8.250	7.407	9,219,667
2024-07-03	8.500	8.610	8.380	8.400	7.542	7,553,495
2024-07-02	8.720	8.730	8.450	8.570	7.694	12,319,386
2024-07-01	8.570	8.750	8.440	8.740	7.847	9,223,102
2024-06-28	8.680	8.870	8.510	8.600	7.721	14,244,214
2024-06-27	8.970	9.020	8.640	8.700	7.811	11,602,634
2024-06-26	8.900	9.060	8.840	9.010	8.089	7,070,668
2024-06-25	8.920	9.110	8.840	8.920	8.009	6,486,731
2024-06-24	9.200	9.210	8.930	8.950	8.036	7,835,400
2024-06-21	9.110	9.290	9.050	9.200	8.260	8,369,386
2024-06-20	9.250	9.340	9.060	9.110	8.179	9,319,932
2024-06-19	9.400	9.450	9.250	9.250	8.305	7,638,189
2024-06-18	9.330	9.480	9.220	9.430	8.466	9,417,800
2024-06-17	9.210	9.680	9.200	9.380	8.422	14,945,900
2024-06-14	9.350	9.450	9.170	9.290	8.341	12,748,500
2024-06-13	9.560	9.570	9.370	9.390	8.431	10,665,800
2024-06-12	9.580	9.590	9.470	9.560	8.583	9,477,800
2024-06-11	9.520	9.650	9.390	9.590	8.610	13,780,300
2024-06-07	9.290	9.650	9.240	9.570	8.592	21,964,626
2024-06-06	9.230	9.330	9.080	9.160	8.224	16,324,349
2024-06-05	9.440	9.590	9.220	9.230	8.287	18,082,999
2024-06-04	8.970	9.590	8.950	9.530	8.556	33,744,000
2024-06-03	9.330	9.370	8.850	8.950	8.036	19,745,138
2024-05-31	9.330	9.410	9.290	9.320	8.368	5,426,249
2024-05-30	9.310	9.390	9.250	9.250	8.305	6,644,900
2024-05-29	9.210	9.330	9.210	9.290	8.341	5,701,034
2024-05-28	9.600	9.620	9.210	9.240	8.296	13,326,495
2024-05-27	9.530	9.630	9.470	9.620	8.637	6,965,700
2024-05-24	9.440	9.550	9.410	9.470	8.502	8,160,900
2024-05-23	9.700	9.720	9.450	9.450	8.484	13,694,900
2024-05-22	9.790	9.790	9.680	9.750	8.754	14,285,476
2024-05-21	9.720	10.190	9.580	9.900	8.888	24,902,258
2024-05-20	9.700	9.780	9.610	9.750	8.754	13,672,036
2024-05-17	9.790	9.940	9.550	9.780	8.781	20,149,123
2024-05-16	9.950	10.000	9.800	9.840	8.835	18,240,400
2024-05-15	10.250	10.310	9.970	10.020	8.996	25,917,342
2024-05-14	9.810	10.580	9.810	10.360	9.301	44,079,143
2024-05-13	9.700	9.910	9.660	9.850	8.844	13,545,500
2024-05-10	9.970	10.000	9.710	9.760	8.763	15,931,517
2024-05-09	9.830	10.010	9.820	9.920	8.906	12,941,305
2024-05-08	10.070	10.070	9.800	9.840	8.835	16,384,566
2024-05-07	10.160	10.220	9.980	10.110	9.077	16,208,023
2024-05-06	9.850	10.340	9.850	10.210	9.167	24,097,440
2024-04-30	9.970	10.090	9.740	9.770	8.772	22,788,708
2024-04-29	9.960	10.200	9.600	10.030	9.005	51,916,332
2024-04-26	10.190	10.530	10.130	10.290	9.239	22,696,931

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.3500 CNY
2025-06-11	0.2800 CNY
2024-11-08	0.2800 CNY
2023-07-24	0.3000 CNY
2022-07-29	0.2000 CNY
2021-11-09	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.