CIMC Vehicles (Group) Co. Ltd. historical data

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

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

← NewerPage 2 of 21 · 1,215 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.