CIMC Vehicles (Group) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.790	8.900	8.670	8.810	7.571	10,102,009
2022-05-06	8.740	8.940	8.650	8.790	7.554	13,416,266
2022-05-05	8.720	9.270	8.580	9.080	7.803	19,302,636
2022-04-29	8.430	8.830	8.430	8.720	7.494	17,898,484
2022-04-28	8.780	9.190	8.300	8.390	7.210	21,342,424
2022-04-27	8.460	8.640	8.050	8.620	7.408	20,665,414
2022-04-26	8.610	9.320	8.500	8.730	7.503	22,437,059
2022-04-25	9.330	9.430	8.560	8.560	7.356	20,511,685
2022-04-22	10.450	10.750	9.440	9.490	8.156	34,075,491
2022-04-21	10.500	11.280	10.400	10.600	9.110	37,116,511
2022-04-20	10.390	11.190	10.360	10.720	9.213	36,429,625
2022-04-19	11.100	11.200	10.440	10.490	9.015	29,260,189
2022-04-18	10.800	11.340	10.440	10.880	9.350	38,621,757
2022-04-15	10.560	11.670	10.550	11.160	9.591	50,779,639
2022-04-14	11.300	12.470	11.120	11.120	9.557	70,220,575
2022-04-13	8.930	10.800	8.910	10.800	9.282	32,032,912
2022-04-12	8.680	9.110	8.410	9.000	7.735	10,758,780
2022-04-11	8.980	9.430	8.710	8.800	7.563	12,190,514
2022-04-08	9.040	9.080	8.700	8.880	7.632	5,302,030
2022-04-07	9.380	9.380	9.060	9.060	7.786	4,074,664
2022-04-06	9.310	9.400	9.280	9.350	8.035	2,886,011
2022-04-01	9.430	9.450	9.260	9.300	7.992	3,973,637
2022-03-31	9.580	9.690	9.450	9.460	8.130	3,713,082
2022-03-30	9.570	9.650	9.500	9.610	8.259	3,319,726
2022-03-29	9.730	9.840	9.500	9.530	8.190	3,320,691
2022-03-28	9.670	9.820	9.520	9.730	8.362	3,742,670
2022-03-25	9.880	9.980	9.740	9.740	8.371	3,297,973
2022-03-24	9.900	9.950	9.760	9.840	8.457	3,711,346
2022-03-23	9.980	10.050	9.910	9.930	8.534	4,118,470
2022-03-22	9.980	10.020	9.740	9.920	8.525	4,037,278
2022-03-21	9.710	10.110	9.670	10.000	8.594	7,718,807
2022-03-18	9.580	9.740	9.550	9.710	8.345	4,336,800
2022-03-17	9.510	9.740	9.500	9.590	8.242	6,856,534
2022-03-16	9.290	9.430	8.970	9.410	8.087	7,405,457
2022-03-15	9.690	9.770	9.070	9.090	7.812	7,690,750
2022-03-14	9.960	10.010	9.710	9.720	8.353	5,159,243
2022-03-11	9.850	10.080	9.620	10.020	8.611	5,703,657
2022-03-10	9.990	10.290	9.970	10.000	8.594	6,469,731
2022-03-09	10.130	10.220	9.200	9.810	8.431	9,534,866
2022-03-08	10.490	10.550	10.050	10.100	8.680	5,916,727
2022-03-07	10.750	10.760	10.420	10.460	8.989	5,701,880
2022-03-04	10.960	10.960	10.730	10.760	9.247	4,301,066
2022-03-03	11.000	11.040	10.840	10.890	9.359	3,888,297
2022-03-02	10.890	10.940	10.780	10.920	9.385	3,267,812
2022-03-01	10.880	11.130	10.830	10.930	9.393	5,675,327
2022-02-28	10.910	10.960	10.600	10.850	9.325	6,354,388
2022-02-25	10.940	11.090	10.840	10.880	9.350	5,644,346
2022-02-24	11.150	11.330	10.610	10.800	9.282	10,572,019
2022-02-23	10.980	11.370	10.950	11.210	9.634	8,089,250
2022-02-22	11.040	11.140	10.810	10.930	9.393	5,410,976
2022-02-21	11.040	11.170	11.040	11.130	9.565	4,817,102
2022-02-18	10.910	11.100	10.750	11.080	9.522	5,580,716
2022-02-17	11.170	11.190	10.960	10.990	9.445	4,773,846
2022-02-16	10.940	11.230	10.900	11.170	9.600	6,023,955
2022-02-15	10.900	11.000	10.760	10.900	9.367	3,835,958
2022-02-14	10.830	10.980	10.690	10.860	9.333	4,075,889
2022-02-11	11.100	11.140	10.800	10.850	9.325	6,300,177
2022-02-10	11.290	11.290	11.100	11.150	9.582	4,283,791
2022-02-09	11.140	11.290	11.100	11.280	9.694	5,767,572
2022-02-08	10.980	11.160	10.940	11.130	9.565	4,397,568

← NewerPage 19 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.