CIMC Vehicles (Group) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.160	10.330	10.020	10.220	9.176	18,903,108
2024-04-24	10.010	10.370	9.920	10.320	9.266	24,985,812
2024-04-23	10.400	10.540	10.000	10.070	9.041	38,198,324
2024-04-22	10.430	10.800	10.400	10.550	9.472	37,591,731
2024-04-19	10.470	10.950	10.400	10.580	9.499	41,592,035
2024-04-18	10.520	10.730	10.430	10.480	9.409	49,885,240
2024-04-17	10.100	11.110	9.770	10.810	9.705	69,925,011
2024-04-16	9.380	10.270	9.380	10.000	8.978	60,484,784
2024-04-15	9.230	9.540	9.040	9.450	8.484	18,137,200
2024-04-12	9.390	9.540	9.210	9.230	8.287	13,850,104
2024-04-11	9.250	9.640	9.200	9.460	8.493	16,473,392
2024-04-10	9.600	9.620	9.220	9.320	8.368	13,013,835
2024-04-09	9.570	9.640	9.520	9.590	8.610	7,857,248
2024-04-08	9.720	9.840	9.570	9.580	8.601	12,980,800
2024-04-03	9.820	9.830	9.650	9.720	8.727	10,443,600
2024-04-02	9.870	9.910	9.710	9.870	8.862	13,752,747
2024-04-01	9.490	9.960	9.490	9.930	8.915	24,881,079
2024-03-29	9.330	9.470	9.230	9.470	8.502	7,086,997
2024-03-28	9.240	9.390	9.130	9.280	8.332	16,457,923
2024-03-27	9.580	9.630	9.190	9.210	8.269	17,641,931
2024-03-26	9.500	9.610	9.430	9.590	8.610	10,260,439
2024-03-25	9.710	9.770	9.480	9.480	8.511	18,183,230
2024-03-22	9.910	9.930	9.680	9.740	8.745	26,167,207
2024-03-21	10.040	10.130	9.970	10.100	9.068	17,944,777
2024-03-20	9.890	10.050	9.880	10.000	8.978	13,830,699
2024-03-19	10.050	10.080	9.900	9.900	8.888	21,357,214
2024-03-18	9.950	10.200	9.950	10.080	9.050	29,630,923
2024-03-15	9.710	9.930	9.640	9.900	8.888	21,507,043
2024-03-14	9.790	9.900	9.630	9.700	8.709	22,062,861
2024-03-13	9.810	10.150	9.800	9.840	8.835	38,936,859
2024-03-12	10.120	10.510	9.870	9.910	8.897	49,443,002
2024-03-11	9.600	9.600	9.600	9.600	8.619	0
2024-03-08	9.550	9.630	9.500	9.600	8.619	12,689,993
2024-03-07	9.600	9.820	9.560	9.560	8.583	19,817,098
2024-03-06	9.700	9.780	9.570	9.650	8.664	26,535,197
2024-03-05	9.400	9.850	9.290	9.810	8.808	41,731,070
2024-03-04	9.530	9.580	9.390	9.450	8.484	13,453,011
2024-03-01	9.600	9.690	9.440	9.540	8.565	16,819,981
2024-02-29	9.160	9.600	9.120	9.600	8.619	24,527,525
2024-02-28	9.700	9.770	9.220	9.220	8.278	35,455,513
2024-02-27	9.510	9.850	9.480	9.800	8.799	35,121,196
2024-02-26	9.450	9.760	9.440	9.600	8.619	36,212,776
2024-02-23	9.240	9.330	9.050	9.320	8.368	22,066,728
2024-02-22	9.160	9.250	9.100	9.230	8.287	19,143,439
2024-02-21	8.820	9.350	8.760	9.200	8.260	35,203,539
2024-02-20	8.950	8.950	8.680	8.880	7.973	22,165,474
2024-02-19	9.170	9.250	8.920	9.050	8.125	22,863,111
2024-02-08	8.800	9.200	8.800	9.100	8.170	28,683,248
2024-02-07	8.410	8.860	8.360	8.740	7.847	28,208,392
2024-02-06	7.960	8.540	7.780	8.420	7.560	21,345,304
2024-02-05	8.200	8.370	7.610	7.970	7.156	26,873,849
2024-02-02	8.550	8.730	8.010	8.250	7.407	21,831,060
2024-02-01	8.450	8.800	8.370	8.550	7.676	20,146,200
2024-01-31	8.670	8.850	8.450	8.520	7.649	22,203,800
2024-01-30	9.130	9.140	8.690	8.710	7.820	28,167,263
2024-01-29	9.210	9.530	9.170	9.260	8.314	37,929,872
2024-01-26	9.230	9.400	9.110	9.160	8.224	23,829,132
2024-01-25	8.850	9.390	8.770	9.310	8.359	38,888,540
2024-01-24	8.640	8.950	8.520	8.880	7.973	16,831,619
2024-01-23	8.420	8.720	8.320	8.600	7.721	13,516,261

← NewerPage 11 of 21 · 1,216 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.