CIMC Vehicles (Group) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.140	13.750	12.930	13.510	12.130	19,649,214
2023-07-27	13.580	13.950	13.150	13.210	11.860	16,722,424
2023-07-26	13.760	13.840	13.170	13.430	12.058	20,129,275
2023-07-25	13.100	13.820	13.030	13.790	12.381	21,937,034
2023-07-24	13.040	13.120	12.840	12.890	11.573	10,288,099
2023-07-21	13.380	13.740	13.280	13.350	11.717	14,639,891
2023-07-20	13.850	14.080	13.410	13.440	11.796	16,281,192
2023-07-19	13.860	14.250	13.800	13.930	12.226	22,945,593
2023-07-18	13.750	14.160	13.550	13.920	12.217	27,456,609
2023-07-17	13.600	13.850	13.210	13.730	12.050	23,436,782
2023-07-14	13.810	14.040	13.590	13.700	12.024	17,713,067
2023-07-13	14.210	14.390	13.600	13.840	12.147	30,655,004
2023-07-12	14.730	14.970	14.210	14.290	12.542	36,009,474
2023-07-11	13.430	15.150	13.410	14.680	12.884	47,211,026
2023-07-10	13.470	13.670	13.290	13.360	11.725	12,883,767
2023-07-07	13.670	14.290	13.550	13.610	11.945	19,266,555
2023-07-06	13.590	14.250	13.430	13.790	12.103	20,622,013
2023-07-05	13.850	14.200	13.600	13.650	11.980	23,005,106
2023-07-04	13.970	14.230	13.700	13.900	12.199	36,862,418
2023-07-03	13.230	14.440	13.230	13.990	12.278	57,450,941
2023-06-30	12.500	13.330	12.370	13.230	11.611	34,228,652
2023-06-29	12.360	12.750	12.210	12.460	10.935	21,167,642
2023-06-28	12.300	12.660	12.150	12.360	10.848	14,383,929
2023-06-27	12.090	12.610	12.010	12.420	10.900	23,381,822
2023-06-26	12.330	12.880	12.010	12.060	10.584	22,482,804
2023-06-21	12.440	12.950	12.320	12.440	10.918	14,605,083
2023-06-20	12.510	12.660	12.280	12.470	10.944	11,491,958
2023-06-19	12.500	12.650	12.240	12.480	10.953	17,717,480
2023-06-16	12.680	12.830	12.480	12.500	10.971	13,191,515
2023-06-15	12.640	13.010	12.440	12.670	11.120	20,824,768
2023-06-14	12.560	12.750	12.320	12.580	11.041	20,685,904
2023-06-13	13.000	13.190	12.560	12.660	11.111	18,152,341
2023-06-12	12.700	13.090	12.440	12.920	11.339	18,268,020
2023-06-09	12.330	12.960	12.330	12.850	11.278	23,117,075
2023-06-08	11.920	12.360	11.920	12.310	10.804	11,363,312
2023-06-07	12.220	12.250	11.920	11.980	10.514	7,486,832
2023-06-06	12.430	12.620	12.090	12.120	10.637	12,659,735
2023-06-05	12.480	12.680	12.370	12.470	10.944	15,426,100
2023-06-02	12.130	12.520	12.000	12.350	10.839	19,395,514
2023-06-01	11.770	12.160	11.700	11.970	10.505	17,518,906
2023-05-31	11.870	11.980	11.700	11.750	10.312	17,121,112
2023-05-30	12.090	12.180	11.750	11.910	10.453	17,479,203
2023-05-29	12.130	12.250	11.760	12.020	10.549	19,416,933
2023-05-26	11.770	12.330	11.770	12.150	10.663	10,302,815
2023-05-25	11.980	12.150	11.800	11.940	10.479	9,467,140
2023-05-24	12.000	12.150	11.940	12.030	10.558	9,296,900
2023-05-23	12.180	12.350	11.780	12.060	10.584	20,336,438
2023-05-22	12.200	12.490	12.170	12.350	10.839	8,777,617
2023-05-19	12.180	12.480	11.950	12.260	10.760	10,014,622
2023-05-18	12.060	12.370	12.050	12.330	10.821	10,457,958
2023-05-17	11.950	12.150	11.760	12.050	10.576	8,241,899
2023-05-16	12.180	12.380	12.030	12.040	10.567	12,225,671
2023-05-15	12.200	12.320	11.900	12.190	10.699	15,132,402
2023-05-12	12.180	12.520	12.120	12.190	10.699	15,121,377
2023-05-11	12.880	12.890	12.380	12.420	10.900	24,692,498
2023-05-10	12.190	13.250	12.130	13.160	11.550	36,661,485
2023-05-09	12.840	12.980	12.200	12.240	10.742	26,931,431
2023-05-08	12.980	13.290	12.630	12.840	11.269	27,190,306
2023-05-05	13.510	13.650	12.710	12.890	11.313	34,710,621
2023-05-04	13.030	13.960	13.000	13.750	12.068	43,285,689

← NewerPage 14 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.