CIMC Vehicles (Group) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.700	9.700	9.180	9.230	8.101	19,107,269
2022-08-01	9.410	9.990	9.350	9.840	8.636	24,488,022
2022-07-29	9.480	9.640	9.310	9.520	8.355	14,496,095
2022-07-28	9.530	9.700	9.520	9.620	8.267	11,540,538
2022-07-27	9.430	9.560	9.370	9.530	8.190	8,194,000
2022-07-26	9.290	9.510	9.230	9.470	8.139	9,351,803
2022-07-25	9.690	9.690	9.150	9.310	8.001	16,728,618
2022-07-22	9.630	9.850	9.600	9.720	8.353	20,404,581
2022-07-21	9.500	9.730	9.440	9.630	8.276	17,013,056
2022-07-20	9.600	9.650	9.440	9.550	8.207	17,331,713
2022-07-19	9.640	10.000	9.530	9.650	8.293	23,425,999
2022-07-18	9.430	9.700	9.400	9.630	8.276	15,624,073
2022-07-15	9.680	10.110	9.580	9.580	8.233	18,766,891
2022-07-14	9.780	9.950	9.630	9.690	8.328	15,890,087
2022-07-13	9.950	10.150	9.900	10.040	8.628	10,573,531
2022-07-12	10.280	10.450	9.980	10.000	8.594	13,229,393
2022-07-11	10.610	10.730	10.150	10.280	8.835	18,086,893
2022-07-08	11.000	11.300	10.700	10.710	9.204	24,154,291
2022-07-07	10.900	11.250	10.580	11.090	9.531	30,948,915
2022-07-06	10.520	11.000	10.370	10.980	9.436	23,482,385
2022-07-05	10.710	10.920	10.400	10.520	9.041	15,513,672
2022-07-04	11.050	11.050	10.560	10.710	9.204	15,093,895
2022-07-01	10.830	11.100	10.620	10.910	9.376	20,231,757
2022-06-30	11.110	11.280	10.820	10.830	9.307	22,316,836
2022-06-29	11.840	12.030	11.150	11.210	9.634	39,725,770
2022-06-28	11.900	12.750	11.740	12.140	10.433	49,461,644
2022-06-27	11.600	12.800	11.450	12.070	10.373	46,843,841
2022-06-24	11.620	11.700	11.210	11.500	9.883	36,440,722
2022-06-23	11.190	12.280	11.060	11.790	10.132	50,905,314
2022-06-22	10.490	12.460	10.430	11.380	9.780	54,480,947
2022-06-21	10.210	10.850	10.070	10.600	9.110	23,685,030
2022-06-20	10.430	10.540	10.250	10.300	8.852	14,526,625
2022-06-17	10.300	10.580	10.200	10.460	8.989	16,445,547
2022-06-16	10.410	10.600	10.200	10.270	8.826	20,783,266
2022-06-15	10.690	11.100	10.500	10.510	9.032	29,857,070
2022-06-14	10.310	10.770	10.140	10.720	9.213	23,150,876
2022-06-13	10.330	10.690	10.290	10.460	8.989	17,400,319
2022-06-10	10.000	10.510	9.960	10.330	8.878	19,336,514
2022-06-09	10.980	10.980	10.180	10.180	8.749	27,051,193
2022-06-08	10.760	11.220	10.470	11.170	9.600	33,550,787
2022-06-07	11.550	11.660	10.730	10.910	9.376	32,301,193
2022-06-06	11.370	11.650	11.150	11.400	9.797	37,080,016
2022-06-02	11.430	12.360	11.330	11.560	9.935	52,645,443
2022-06-01	10.780	11.880	10.770	11.380	9.780	45,387,539
2022-05-31	11.030	11.210	10.800	10.970	9.428	29,493,079
2022-05-30	10.960	11.660	10.760	11.300	9.711	42,776,909
2022-05-27	10.830	11.450	10.720	11.160	9.591	42,144,426
2022-05-26	10.890	11.060	10.510	10.710	9.204	29,643,462
2022-05-25	10.580	11.280	10.570	11.030	9.479	35,267,476
2022-05-24	11.480	12.180	10.810	10.870	9.342	47,247,283
2022-05-23	10.980	12.500	10.890	11.600	9.969	52,501,096
2022-05-20	11.180	11.370	10.970	11.090	9.531	36,755,647
2022-05-19	10.730	11.480	10.650	11.470	9.857	50,296,717
2022-05-18	11.030	11.850	10.620	11.000	9.453	69,085,376
2022-05-17	9.280	11.140	9.120	11.140	9.574	52,519,966
2022-05-16	9.630	9.670	9.230	9.280	7.975	22,344,928
2022-05-13	9.060	9.850	9.030	9.750	8.379	33,033,913
2022-05-12	8.930	9.210	8.880	9.070	7.795	13,053,242
2022-05-11	8.960	9.460	8.860	9.070	7.795	21,480,741
2022-05-10	8.690	8.900	8.560	8.880	7.632	11,299,290

← NewerPage 18 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.