CIMC Vehicles (Group) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.300	8.670	8.260	8.610	7.557	13,855,661
2022-11-01	8.240	8.350	8.120	8.350	7.328	9,346,547
2022-10-31	8.100	8.270	7.990	8.150	7.153	10,483,480
2022-10-28	8.500	8.590	8.170	8.220	7.214	15,258,120
2022-10-27	8.300	8.700	8.280	8.550	7.504	23,559,280
2022-10-26	8.190	8.620	8.110	8.340	7.320	31,098,494
2022-10-25	7.650	7.860	7.550	7.800	6.846	7,302,589
2022-10-24	7.880	7.950	7.620	7.670	6.732	6,429,964
2022-10-21	7.900	7.940	7.810	7.830	6.872	5,496,552
2022-10-20	7.870	8.030	7.770	7.880	6.916	8,800,613
2022-10-19	8.030	8.250	7.920	7.950	6.977	13,971,944
2022-10-18	8.030	8.500	8.030	8.160	7.162	20,729,126
2022-10-17	7.750	7.930	7.750	7.930	6.960	5,467,504
2022-10-14	7.780	7.910	7.740	7.830	6.872	6,838,484
2022-10-13	7.670	7.790	7.660	7.700	6.758	5,429,795
2022-10-12	7.420	7.760	7.350	7.760	6.811	8,599,342
2022-10-11	7.500	7.550	7.290	7.400	6.495	6,065,958
2022-10-10	7.600	7.650	7.480	7.500	6.582	5,760,759
2022-09-30	7.610	7.710	7.580	7.590	6.661	4,940,629
2022-09-29	7.910	8.020	7.650	7.680	6.740	8,588,418
2022-09-28	8.140	8.140	7.880	7.880	6.916	6,998,484
2022-09-27	8.000	8.150	7.940	8.140	7.144	6,658,949
2022-09-26	8.050	8.100	7.890	7.920	6.951	6,254,755
2022-09-23	8.290	8.350	8.050	8.080	7.091	7,595,344
2022-09-22	8.440	8.490	8.280	8.300	7.284	8,186,853
2022-09-21	8.370	8.540	8.210	8.500	7.460	10,059,193
2022-09-20	8.260	8.540	8.260	8.430	7.399	11,201,300
2022-09-19	8.170	8.380	8.060	8.220	7.214	7,584,700
2022-09-16	8.480	8.490	8.160	8.170	7.170	10,999,083
2022-09-15	8.690	8.850	8.460	8.540	7.495	12,351,340
2022-09-14	8.650	8.730	8.530	8.660	7.600	9,328,720
2022-09-13	8.760	8.860	8.740	8.820	7.741	8,853,457
2022-09-09	8.720	8.750	8.590	8.730	7.662	7,283,554
2022-09-08	8.710	8.890	8.630	8.720	7.653	10,299,407
2022-09-07	8.660	8.760	8.630	8.700	7.636	7,086,575
2022-09-06	8.560	8.770	8.540	8.760	7.688	9,660,845
2022-09-05	8.540	8.590	8.460	8.540	7.495	4,598,600
2022-09-02	8.440	8.580	8.440	8.530	7.486	4,742,650
2022-09-01	8.500	8.550	8.420	8.430	7.399	4,730,533
2022-08-31	8.730	8.740	8.450	8.480	7.442	9,824,775
2022-08-30	8.770	8.900	8.710	8.750	7.679	7,111,783
2022-08-29	8.750	8.850	8.700	8.770	7.697	6,855,270
2022-08-26	8.800	9.050	8.730	8.910	7.820	8,424,189
2022-08-25	8.800	8.870	8.600	8.830	7.750	7,202,575
2022-08-24	9.100	9.170	8.800	8.800	7.723	10,026,187
2022-08-23	9.210	9.290	9.110	9.130	8.013	6,940,687
2022-08-22	9.200	9.330	9.140	9.270	8.136	7,018,100
2022-08-19	9.440	9.460	9.200	9.200	8.074	10,154,006
2022-08-18	9.570	9.610	9.420	9.440	8.285	9,023,373
2022-08-17	9.490	9.620	9.420	9.600	8.425	10,923,975
2022-08-16	9.450	9.680	9.450	9.520	8.355	9,117,828
2022-08-15	9.470	9.560	9.400	9.460	8.303	7,317,900
2022-08-12	9.530	9.620	9.460	9.470	8.311	9,849,918
2022-08-11	9.440	9.590	9.390	9.580	8.408	11,949,539
2022-08-10	9.360	9.650	9.320	9.510	8.346	13,882,396
2022-08-09	9.400	9.610	9.380	9.400	8.250	9,423,938
2022-08-08	9.260	9.430	9.210	9.430	8.276	8,299,375
2022-08-05	9.120	9.310	9.090	9.300	8.162	10,370,735
2022-08-04	9.210	9.290	9.020	9.120	8.004	10,664,161
2022-08-03	9.300	9.640	9.160	9.210	8.083	15,207,479

← NewerPage 17 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.