CIMC Vehicles (Group) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.220	13.670	12.900	13.240	11.620	35,665,641
2023-04-27	13.000	13.760	12.820	13.430	11.787	52,943,486
2023-04-26	12.320	12.800	12.230	12.720	11.164	24,591,147
2023-04-25	12.800	12.800	12.260	12.420	10.900	28,211,687
2023-04-24	12.600	13.620	12.190	13.010	11.418	44,287,378
2023-04-21	12.550	12.970	12.470	12.580	11.041	25,904,389
2023-04-20	12.570	12.950	12.440	12.710	11.155	26,189,881
2023-04-19	12.940	13.170	12.600	12.700	11.146	24,569,231
2023-04-18	13.100	13.350	12.770	12.940	11.357	28,629,549
2023-04-17	13.200	13.600	12.870	13.300	11.673	46,105,984
2023-04-14	11.830	14.000	11.780	13.930	12.226	65,548,994
2023-04-13	12.300	12.400	11.360	11.780	10.339	46,736,274
2023-04-12	11.610	12.140	11.460	11.620	10.198	43,910,600
2023-04-11	11.160	12.040	10.450	11.870	10.418	56,822,554
2023-04-10	10.470	10.860	9.920	10.770	9.452	25,173,625
2023-04-07	10.480	10.750	10.400	10.530	9.242	11,316,264
2023-04-06	10.780	10.850	10.350	10.400	9.128	13,924,639
2023-04-04	10.940	10.940	10.580	10.790	9.470	16,561,691
2023-04-03	10.600	10.930	10.480	10.880	9.549	22,341,064
2023-03-31	10.310	10.690	10.200	10.560	9.268	17,037,120
2023-03-30	10.100	10.450	10.100	10.330	9.066	16,760,672
2023-03-29	10.550	10.860	10.210	10.250	8.996	28,572,421
2023-03-28	10.370	11.010	10.310	10.540	9.250	35,533,383
2023-03-27	10.180	10.360	10.050	10.170	8.926	10,912,037
2023-03-24	10.130	10.370	10.130	10.280	9.022	12,122,831
2023-03-23	10.400	10.470	10.190	10.220	8.970	23,837,181
2023-03-22	10.500	10.650	10.280	10.600	9.303	15,630,357
2023-03-21	10.260	10.490	10.180	10.400	9.128	11,582,520
2023-03-20	10.450	10.580	10.180	10.230	8.978	19,954,432
2023-03-17	10.480	10.530	10.290	10.470	9.189	17,385,896
2023-03-16	10.260	10.620	10.230	10.460	9.180	19,131,341
2023-03-15	10.380	10.500	10.150	10.350	9.084	13,018,045
2023-03-14	10.400	10.520	10.100	10.400	9.128	22,762,518
2023-03-13	10.530	10.640	10.330	10.540	9.250	16,033,569
2023-03-10	10.900	11.030	10.320	10.600	9.303	33,533,735
2023-03-09	10.800	11.320	10.650	11.140	9.777	33,405,930
2023-03-08	10.670	10.840	10.430	10.730	9.417	18,714,042
2023-03-07	10.600	11.260	10.530	10.650	9.347	38,056,958
2023-03-06	10.930	10.990	10.400	10.580	9.286	35,764,260
2023-03-03	11.100	11.250	10.880	10.990	9.645	22,105,456
2023-03-02	10.870	11.350	10.870	11.170	9.803	32,721,679
2023-03-01	10.490	11.250	10.310	11.070	9.716	58,033,500
2023-02-28	9.800	10.490	9.800	10.390	9.119	58,271,434
2023-02-27	9.640	10.010	9.500	9.900	8.689	38,824,089
2023-02-24	9.780	10.100	9.570	9.740	8.548	48,802,304
2023-02-23	9.280	10.050	9.250	9.820	8.619	81,539,130
2023-02-22	8.800	9.380	8.710	9.310	8.171	58,429,746
2023-02-21	8.720	8.830	8.650	8.760	7.688	13,669,527
2023-02-20	8.510	8.730	8.470	8.700	7.636	12,047,034
2023-02-17	8.660	8.670	8.510	8.510	7.469	11,080,428
2023-02-16	8.800	8.900	8.490	8.560	7.513	15,071,839
2023-02-15	8.810	8.960	8.790	8.820	7.741	11,958,516
2023-02-14	8.800	8.830	8.710	8.730	7.662	8,710,944
2023-02-13	8.700	8.890	8.640	8.840	7.758	11,311,186
2023-02-10	8.710	8.750	8.640	8.690	7.627	8,643,866
2023-02-09	8.620	8.710	8.560	8.700	7.636	6,730,620
2023-02-08	8.670	8.750	8.620	8.630	7.574	6,454,637
2023-02-07	8.640	8.700	8.580	8.670	7.609	10,849,174
2023-02-06	8.750	8.750	8.630	8.660	7.600	7,729,888
2023-02-03	8.730	8.760	8.530	8.650	7.592	11,082,744

← NewerPage 15 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.