CIMC Vehicles (Group) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.220 | 7.330 | 7.080 | 7.090 | 7.090 | 18,137,789 |
| 2026-07-16 | 7.160 | 7.250 | 7.090 | 7.220 | 7.220 | 12,767,459 |
| 2026-07-15 | 6.800 | 7.250 | 6.750 | 7.240 | 7.240 | 21,299,465 |
| 2026-07-14 | 6.830 | 6.970 | 6.800 | 6.840 | 6.840 | 11,864,411 |
| 2026-07-13 | 6.920 | 7.010 | 6.760 | 6.830 | 6.830 | 15,029,919 |
| 2026-07-10 | 6.860 | 7.050 | 6.710 | 6.970 | 6.970 | 15,176,359 |
| 2026-07-09 | 6.960 | 7.000 | 6.770 | 6.840 | 6.840 | 12,560,735 |
| 2026-07-08 | 7.060 | 7.190 | 6.950 | 6.960 | 6.960 | 13,432,363 |
| 2026-07-07 | 7.110 | 7.150 | 6.950 | 7.040 | 7.040 | 13,655,452 |
| 2026-07-06 | 7.130 | 7.240 | 7.060 | 7.100 | 7.100 | 19,341,570 |
| 2026-07-03 | 7.470 | 7.600 | 7.390 | 7.480 | 7.128 | 16,233,689 |
| 2026-07-02 | 7.290 | 7.630 | 7.260 | 7.440 | 7.090 | 18,464,535 |
| 2026-07-01 | 7.060 | 7.330 | 7.060 | 7.300 | 6.957 | 17,717,603 |
| 2026-06-30 | 7.100 | 7.200 | 6.900 | 7.050 | 6.718 | 15,070,800 |
| 2026-06-29 | 6.870 | 7.230 | 6.660 | 7.160 | 6.823 | 24,146,730 |
| 2026-06-26 | 6.940 | 6.990 | 6.760 | 6.800 | 6.480 | 17,488,853 |
| 2026-06-25 | 7.000 | 7.030 | 6.840 | 6.960 | 6.633 | 17,446,510 |
| 2026-06-24 | 7.170 | 7.170 | 6.860 | 7.040 | 6.709 | 22,821,771 |
| 2026-06-23 | 7.170 | 7.290 | 7.090 | 7.140 | 6.804 | 14,580,935 |
| 2026-06-22 | 7.290 | 7.290 | 6.970 | 7.190 | 6.852 | 19,928,653 |
| 2026-06-18 | 7.300 | 7.320 | 7.110 | 7.270 | 6.928 | 17,332,416 |
| 2026-06-17 | 7.470 | 7.480 | 7.300 | 7.330 | 6.985 | 16,776,208 |
| 2026-06-16 | 7.810 | 7.810 | 7.440 | 7.480 | 7.128 | 23,532,596 |
| 2026-06-15 | 7.790 | 7.950 | 7.650 | 7.820 | 7.452 | 21,507,903 |
| 2026-06-12 | 7.680 | 7.870 | 7.500 | 7.750 | 7.385 | 23,980,479 |
| 2026-06-11 | 7.710 | 7.730 | 7.600 | 7.670 | 7.309 | 9,032,510 |
| 2026-06-10 | 7.690 | 7.740 | 7.580 | 7.730 | 7.366 | 10,035,199 |
| 2026-06-09 | 7.720 | 7.780 | 7.610 | 7.700 | 7.338 | 8,903,770 |
| 2026-06-08 | 7.820 | 7.920 | 7.630 | 7.700 | 7.338 | 13,860,119 |
| 2026-06-05 | 7.850 | 7.990 | 7.820 | 7.880 | 7.509 | 13,101,800 |
| 2026-06-04 | 7.970 | 8.030 | 7.820 | 7.860 | 7.490 | 8,612,700 |
| 2026-06-03 | 8.060 | 8.130 | 7.950 | 7.950 | 7.576 | 9,074,374 |
| 2026-06-02 | 8.150 | 8.170 | 8.010 | 8.070 | 7.690 | 10,446,623 |
| 2026-06-01 | 8.100 | 8.210 | 7.990 | 8.150 | 7.767 | 12,827,213 |
| 2026-05-29 | 8.020 | 8.250 | 8.010 | 8.120 | 7.738 | 14,943,046 |
| 2026-05-28 | 7.950 | 8.040 | 7.900 | 8.020 | 7.643 | 9,649,247 |
| 2026-05-27 | 8.000 | 8.090 | 7.880 | 7.960 | 7.586 | 10,180,530 |
| 2026-05-26 | 7.900 | 8.070 | 7.850 | 8.060 | 7.681 | 12,186,804 |
| 2026-05-25 | 7.990 | 8.050 | 7.850 | 7.890 | 7.519 | 13,326,499 |
| 2026-05-22 | 8.050 | 8.060 | 7.970 | 7.980 | 7.605 | 11,018,599 |
| 2026-05-21 | 8.230 | 8.320 | 7.980 | 8.000 | 7.624 | 17,627,172 |
| 2026-05-20 | 8.260 | 8.390 | 8.060 | 8.220 | 7.833 | 16,448,372 |
| 2026-05-19 | 8.200 | 8.340 | 8.160 | 8.320 | 7.929 | 8,224,200 |
| 2026-05-18 | 8.300 | 8.390 | 8.120 | 8.210 | 7.824 | 13,191,042 |
| 2026-05-15 | 8.450 | 8.560 | 8.340 | 8.340 | 7.948 | 10,875,758 |
| 2026-05-14 | 8.590 | 8.610 | 8.430 | 8.430 | 8.033 | 9,057,620 |
| 2026-05-13 | 8.560 | 8.610 | 8.470 | 8.580 | 8.176 | 11,201,000 |
| 2026-05-12 | 8.700 | 8.710 | 8.560 | 8.560 | 8.157 | 10,344,730 |
| 2026-05-11 | 8.820 | 8.840 | 8.610 | 8.710 | 8.300 | 17,342,571 |
| 2026-05-08 | 8.850 | 8.870 | 8.770 | 8.800 | 8.386 | 7,384,299 |
| 2026-05-07 | 8.930 | 9.070 | 8.810 | 8.850 | 8.434 | 9,073,553 |
| 2026-05-06 | 8.900 | 9.030 | 8.860 | 8.950 | 8.529 | 12,209,350 |
| 2026-04-30 | 8.900 | 9.010 | 8.820 | 8.930 | 8.510 | 9,183,154 |
| 2026-04-29 | 8.740 | 8.980 | 8.690 | 8.930 | 8.510 | 10,981,182 |
| 2026-04-28 | 8.800 | 8.800 | 8.630 | 8.740 | 8.329 | 11,300,903 |
| 2026-04-27 | 9.070 | 9.070 | 8.460 | 8.740 | 8.329 | 30,156,499 |
| 2026-04-24 | 9.250 | 9.270 | 9.000 | 9.160 | 8.729 | 10,251,429 |
| 2026-04-23 | 9.270 | 9.350 | 9.210 | 9.290 | 8.853 | 8,656,200 |
| 2026-04-22 | 9.140 | 9.330 | 9.090 | 9.260 | 8.824 | 8,156,159 |
| 2026-04-21 | 9.120 | 9.290 | 9.120 | 9.160 | 8.729 | 6,792,499 |
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.