CIMC Vehicles (Group) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.420	8.720	8.320	8.600	7.721	13,516,261
2024-01-22	8.900	8.920	8.400	8.420	7.560	14,326,969
2024-01-19	9.030	9.100	8.900	8.900	7.991	7,343,275
2024-01-18	9.060	9.140	8.810	9.060	8.134	11,491,759
2024-01-17	9.280	9.280	9.090	9.090	8.161	8,529,623
2024-01-16	9.220	9.310	9.160	9.280	8.332	9,249,044
2024-01-15	9.290	9.290	9.290	9.290	8.341	0
2024-01-12	9.250	9.350	9.190	9.290	8.341	12,195,097
2024-01-11	8.890	9.330	8.860	9.270	8.323	16,555,998
2024-01-10	9.000	9.050	8.790	8.900	7.991	15,382,200
2024-01-09	9.040	9.160	8.970	9.020	8.098	10,198,320
2024-01-08	9.180	9.210	9.010	9.020	8.098	11,191,277
2024-01-05	9.330	9.570	9.120	9.170	8.233	22,081,700
2024-01-04	9.320	9.480	9.300	9.390	8.431	11,966,058
2024-01-03	9.290	9.410	9.230	9.340	8.386	10,730,038
2024-01-02	9.390	9.400	9.220	9.290	8.341	18,065,122
2023-12-29	9.200	9.430	9.170	9.380	8.422	11,827,493
2023-12-28	9.000	9.290	8.910	9.240	8.296	14,923,755
2023-12-27	9.030	9.110	8.940	9.010	8.089	9,259,342
2023-12-26	9.130	9.150	8.950	8.960	8.045	9,926,877
2023-12-25	9.140	9.200	9.100	9.120	8.188	7,581,871
2023-12-22	9.200	9.240	9.080	9.120	8.188	10,742,545
2023-12-21	9.140	9.260	9.070	9.180	8.242	10,190,862
2023-12-20	9.350	9.400	9.170	9.170	8.233	11,880,800
2023-12-19	9.460	9.510	9.290	9.370	8.413	11,324,037
2023-12-18	9.320	9.760	9.310	9.480	8.511	14,417,819
2023-12-15	9.460	9.750	9.390	9.480	8.511	15,086,995
2023-12-14	9.560	9.620	9.420	9.430	8.466	11,598,651
2023-12-13	9.770	9.770	9.520	9.520	8.547	12,930,020
2023-12-12	9.720	9.790	9.670	9.770	8.772	11,032,398
2023-12-11	9.680	9.770	9.580	9.750	8.754	16,182,271
2023-12-08	9.950	9.990	9.610	9.700	8.709	21,338,978
2023-12-07	10.060	10.080	9.840	9.960	8.942	19,780,942
2023-12-06	10.090	10.230	10.060	10.090	9.059	18,762,943
2023-12-05	10.310	10.350	10.150	10.150	9.113	24,630,510
2023-12-04	10.700	10.710	10.340	10.400	9.337	41,382,749
2023-12-01	11.010	11.060	10.660	10.710	9.616	48,045,424
2023-11-30	10.720	11.460	10.660	11.110	9.975	63,362,023
2023-11-29	10.790	11.200	10.550	10.910	9.795	72,089,794
2023-11-28	10.270	10.270	10.270	10.270	9.221	0
2023-11-27	10.280	10.450	10.120	10.270	9.221	17,837,400
2023-11-24	10.470	10.480	10.200	10.220	9.176	20,659,200
2023-11-23	10.080	10.520	10.060	10.500	9.427	29,692,767
2023-11-22	10.260	10.300	10.080	10.080	9.050	18,618,111
2023-11-21	10.440	10.520	10.310	10.320	9.266	16,478,414
2023-11-20	10.390	10.480	10.290	10.410	9.346	14,201,226
2023-11-17	10.250	10.410	10.200	10.370	9.310	17,657,439
2023-11-16	10.530	10.570	10.240	10.260	9.212	21,746,270
2023-11-15	10.590	10.760	10.490	10.590	9.508	18,708,266
2023-11-14	10.400	10.540	10.350	10.520	9.445	20,836,576
2023-11-13	10.200	10.390	10.180	10.390	9.328	21,420,102
2023-11-10	10.290	10.300	10.040	10.170	9.131	17,883,578
2023-11-09	10.180	10.430	10.120	10.350	9.292	23,482,463
2023-11-08	10.280	10.310	10.160	10.210	9.167	18,979,237
2023-11-07	10.260	10.470	10.260	10.330	9.275	18,108,020
2023-11-06	10.230	10.380	10.230	10.330	9.275	17,831,894
2023-11-03	10.070	10.320	10.000	10.220	9.176	20,117,610
2023-11-02	10.060	10.210	10.020	10.020	8.996	16,415,192
2023-11-01	10.130	10.210	10.050	10.060	9.032	19,280,611
2023-10-31	10.320	10.420	10.060	10.130	9.095	19,964,048

← NewerPage 12 of 21 · 1,217 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.