CIMC Vehicles (Group) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	8.690	8.910	8.630	8.730	7.662	16,675,922
2023-02-01	8.530	8.680	8.510	8.670	7.609	12,784,375
2023-01-31	8.440	8.570	8.410	8.530	7.486	9,492,000
2023-01-30	8.480	8.650	8.440	8.490	7.451	15,516,240
2023-01-20	8.180	8.310	8.150	8.290	7.276	7,278,722
2023-01-19	8.160	8.200	8.100	8.180	7.179	5,371,300
2023-01-18	8.180	8.210	8.120	8.150	7.153	4,723,900
2023-01-17	8.170	8.240	8.130	8.140	7.144	5,434,578
2023-01-16	8.110	8.230	8.100	8.160	7.162	7,485,166
2023-01-13	8.090	8.140	8.050	8.100	7.109	4,583,176
2023-01-12	8.060	8.170	8.060	8.090	7.100	4,910,873
2023-01-11	8.180	8.210	8.070	8.080	7.091	6,719,296
2023-01-10	8.180	8.290	8.050	8.210	7.206	10,819,082
2023-01-09	8.120	8.210	8.090	8.170	7.170	8,148,123
2023-01-06	8.080	8.220	8.050	8.070	7.083	7,754,837
2023-01-05	8.130	8.220	8.080	8.110	7.118	7,623,786
2023-01-04	8.030	8.130	8.020	8.070	7.083	6,450,665
2023-01-03	7.900	8.100	7.820	8.060	7.074	9,153,664
2022-12-30	7.850	8.150	7.810	7.970	6.995	12,793,571
2022-12-29	7.800	7.920	7.750	7.770	6.819	6,639,500
2022-12-28	7.940	7.990	7.770	7.800	6.846	8,005,328
2022-12-27	8.000	8.000	7.860	7.990	7.012	7,207,381
2022-12-26	7.880	8.010	7.880	8.010	7.030	5,792,999
2022-12-23	7.900	8.090	7.860	7.910	6.942	5,453,600
2022-12-22	8.150	8.280	7.940	7.990	7.012	9,619,700
2022-12-21	8.310	8.360	8.100	8.110	7.118	10,533,208
2022-12-20	8.310	8.450	8.200	8.400	7.372	11,335,301
2022-12-19	8.400	8.650	8.350	8.370	7.346	14,198,490
2022-12-16	8.450	8.650	8.380	8.400	7.372	14,020,829
2022-12-15	8.360	8.700	8.300	8.590	7.539	20,269,059
2022-12-14	8.360	8.460	8.300	8.320	7.302	8,882,440
2022-12-13	8.410	8.700	8.390	8.420	7.390	13,944,473
2022-12-12	8.740	8.750	8.370	8.400	7.372	15,296,426
2022-12-09	8.680	8.790	8.620	8.700	7.636	11,058,488
2022-12-08	8.670	8.840	8.670	8.730	7.662	12,400,170
2022-12-07	8.720	8.920	8.660	8.720	7.653	18,132,951
2022-12-06	8.820	9.030	8.770	8.810	7.732	20,475,550
2022-12-05	8.840	9.060	8.780	8.950	7.855	25,422,181
2022-12-02	8.920	8.950	8.680	8.710	7.644	20,432,347
2022-12-01	9.380	9.500	8.820	8.860	7.776	39,591,393
2022-11-30	8.450	9.270	8.400	9.000	7.899	51,839,791
2022-11-29	8.190	8.470	8.190	8.420	7.390	13,579,848
2022-11-28	8.080	8.290	8.040	8.190	7.188	7,813,293
2022-11-25	8.420	8.420	8.120	8.150	7.153	14,723,356
2022-11-24	8.680	8.730	8.360	8.390	7.363	24,325,524
2022-11-23	8.410	9.070	8.390	8.850	7.767	32,570,224
2022-11-22	8.410	8.700	8.380	8.460	7.425	8,301,359
2022-11-21	8.450	8.520	8.230	8.480	7.442	7,014,209
2022-11-18	8.560	8.580	8.380	8.380	7.355	6,487,486
2022-11-17	8.540	8.550	8.430	8.490	7.451	5,064,341
2022-11-16	8.580	8.660	8.520	8.540	7.495	5,663,355
2022-11-15	8.430	8.620	8.400	8.610	7.557	6,719,012
2022-11-14	8.500	8.640	8.440	8.450	7.416	7,252,792
2022-11-11	8.600	8.710	8.530	8.530	7.486	8,066,780
2022-11-10	8.580	8.580	8.430	8.470	7.434	6,759,772
2022-11-09	8.540	8.630	8.500	8.590	7.539	5,928,933
2022-11-08	8.610	8.680	8.480	8.570	7.521	7,941,164
2022-11-07	8.650	8.720	8.520	8.640	7.583	8,723,501
2022-11-04	8.550	8.710	8.500	8.650	7.592	13,083,531
2022-11-03	8.470	8.870	8.450	8.530	7.486	14,371,764

← NewerPage 16 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.