CIMC Vehicles (Group) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.650	10.660	10.120	10.370	9.310	35,512,843
2023-10-27	10.650	11.000	10.550	10.710	9.616	39,256,496
2023-10-26	10.590	10.680	10.170	10.680	9.589	23,880,432
2023-10-25	10.600	10.890	10.550	10.660	9.571	14,423,793
2023-10-24	10.510	10.580	10.370	10.450	9.382	13,055,100
2023-10-23	10.590	10.670	10.430	10.490	9.418	12,904,013
2023-10-20	10.590	10.840	10.510	10.570	9.490	9,862,261
2023-10-19	10.850	10.870	10.620	10.630	9.544	12,139,970
2023-10-18	10.840	11.400	10.800	10.900	9.786	17,880,167
2023-10-17	10.920	10.960	10.740	10.890	9.777	14,962,676
2023-10-16	11.000	11.100	10.880	10.950	9.831	21,047,922
2023-10-13	11.690	11.690	10.900	11.020	9.894	47,006,002
2023-10-12	11.750	12.040	11.720	11.840	10.630	12,689,035
2023-10-11	11.800	11.860	11.650	11.670	10.478	9,849,598
2023-10-10	12.180	12.180	11.640	11.770	10.567	14,944,314
2023-10-09	12.190	12.290	11.950	12.170	10.927	13,663,232
2023-09-28	11.900	12.230	11.880	12.100	10.864	21,274,435
2023-09-27	12.080	12.120	11.850	11.860	10.648	7,793,969
2023-09-26	12.000	12.180	11.960	12.070	10.837	7,690,146
2023-09-25	12.000	12.170	11.850	12.000	10.774	9,556,730
2023-09-22	11.890	12.050	11.790	12.020	10.792	8,405,795
2023-09-21	11.960	12.060	11.760	11.830	10.621	7,027,758
2023-09-20	12.120	12.230	11.990	12.000	10.774	7,173,089
2023-09-19	12.250	12.320	12.100	12.190	10.944	5,896,849
2023-09-18	11.970	12.410	11.950	12.260	11.007	8,155,472
2023-09-15	12.180	12.280	12.020	12.080	10.846	8,148,741
2023-09-14	12.270	12.390	12.080	12.170	10.927	8,304,829
2023-09-13	12.470	12.480	12.180	12.260	11.007	9,855,519
2023-09-12	12.650	12.690	12.370	12.430	11.160	9,453,029
2023-09-11	12.380	12.780	12.200	12.600	11.313	15,782,604
2023-09-08	12.270	12.520	12.230	12.400	11.133	10,160,391
2023-09-07	12.640	12.790	12.220	12.270	11.016	14,502,271
2023-09-06	12.640	12.880	12.610	12.780	11.474	10,410,973
2023-09-05	12.840	12.910	12.640	12.730	11.429	16,423,307
2023-09-04	12.280	12.940	12.260	12.910	11.591	23,820,121
2023-09-01	11.810	12.350	11.810	12.280	11.025	17,593,747
2023-08-31	11.930	12.000	11.800	11.810	10.603	10,275,173
2023-08-30	12.020	12.160	11.820	11.960	10.738	13,182,301
2023-08-29	11.310	12.070	11.290	12.020	10.792	23,191,771
2023-08-28	11.810	11.920	11.470	11.540	10.361	27,415,561
2023-08-25	11.660	11.660	10.930	11.240	10.092	39,221,446
2023-08-24	12.790	12.800	11.570	11.660	10.469	56,124,192
2023-08-23	12.850	12.950	12.670	12.710	11.411	10,319,991
2023-08-22	12.790	12.980	12.580	12.850	11.537	11,662,178
2023-08-21	12.910	13.060	12.780	12.790	11.483	10,805,848
2023-08-18	12.880	13.190	12.880	12.900	11.582	10,297,190
2023-08-17	12.480	12.990	12.410	12.960	11.636	14,167,786
2023-08-16	12.500	12.750	12.440	12.570	11.286	10,337,708
2023-08-15	12.890	13.030	12.500	12.640	11.348	11,746,399
2023-08-14	12.800	12.910	12.600	12.850	11.537	14,405,720
2023-08-11	13.420	13.470	12.900	12.940	11.618	15,722,110
2023-08-10	13.680	13.700	13.220	13.280	11.923	16,879,040
2023-08-09	13.530	13.820	13.400	13.770	12.363	15,124,255
2023-08-08	13.920	13.940	13.550	13.620	12.228	11,049,177
2023-08-07	13.680	14.020	13.590	13.870	12.453	16,699,617
2023-08-04	13.980	14.230	13.600	13.680	12.282	21,944,964
2023-08-03	14.350	14.370	13.820	14.120	12.677	26,604,468
2023-08-02	14.210	14.760	14.150	14.420	12.947	28,970,296
2023-08-01	14.290	14.670	13.980	14.400	12.929	40,884,933
2023-07-31	14.340	15.190	13.910	14.390	12.920	65,899,113

← NewerPage 13 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.