CIMC Vehicles (Group) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.990	11.200	10.900	11.060	9.505	6,317,134
2022-01-28	10.650	10.910	10.560	10.730	9.221	5,858,067
2022-01-27	10.920	10.920	10.540	10.540	9.058	6,204,313
2022-01-26	11.020	11.120	10.740	10.830	9.307	4,960,436
2022-01-25	11.390	11.520	10.840	10.910	9.376	8,125,273
2022-01-24	11.420	11.530	11.380	11.430	9.823	3,953,541
2022-01-21	11.620	11.700	11.440	11.500	9.883	5,264,525
2022-01-20	12.130	12.130	11.600	11.620	9.986	9,332,341
2022-01-19	12.290	12.360	11.920	12.100	10.399	8,807,340
2022-01-18	12.550	12.720	12.190	12.290	10.562	13,389,189
2022-01-17	12.260	12.520	12.150	12.510	10.751	8,880,206
2022-01-14	12.300	12.540	12.160	12.260	10.536	8,690,274
2022-01-13	12.540	12.880	12.380	12.400	10.657	11,510,865
2022-01-12	12.500	12.570	12.350	12.520	10.760	9,227,249
2022-01-11	12.300	12.660	12.180	12.430	10.682	11,294,682
2022-01-10	11.800	12.360	11.770	12.300	10.571	15,486,234
2022-01-07	12.550	12.740	12.160	12.180	10.468	10,776,837
2022-01-06	12.500	12.670	12.320	12.470	10.717	9,114,186
2022-01-05	12.980	13.090	12.410	12.510	10.751	14,420,674
2022-01-04	12.750	13.250	12.640	13.070	11.232	12,439,070
2021-12-31	12.870	13.040	12.630	12.830	11.026	13,834,305
2021-12-30	13.030	13.290	12.800	12.830	11.026	14,691,012
2021-12-29	13.110	13.450	12.820	13.130	11.284	14,361,940
2021-12-28	13.060	13.360	12.850	13.140	11.293	17,179,806
2021-12-27	12.600	12.950	12.370	12.760	10.966	13,288,925
2021-12-24	13.200	13.270	12.550	12.550	10.785	17,796,353
2021-12-23	13.470	13.520	13.230	13.250	11.387	23,587,680
2021-12-22	13.770	13.800	13.200	13.210	11.353	20,829,936
2021-12-21	13.550	13.820	13.350	13.670	11.748	16,816,453
2021-12-20	13.420	14.070	13.320	13.550	11.645	24,512,722
2021-12-17	13.520	13.930	13.210	13.420	11.533	24,438,167
2021-12-16	14.010	14.200	13.500	13.680	11.757	31,155,474
2021-12-15	14.000	14.710	13.820	14.250	12.246	34,346,299
2021-12-14	14.600	14.960	14.010	14.210	12.212	41,528,023
2021-12-13	14.540	15.500	13.830	14.930	12.831	60,194,953
2021-12-10	13.880	14.580	13.080	14.570	12.521	49,718,126
2021-12-09	14.000	14.800	13.580	13.610	11.696	53,160,795
2021-12-08	13.760	14.360	13.530	14.000	12.032	52,591,797
2021-12-07	12.360	14.830	12.160	14.400	12.375	77,679,838
2021-12-06	13.280	13.500	12.350	12.360	10.622	51,618,864
2021-12-03	14.300	15.080	13.500	13.660	11.739	84,854,954
2021-12-02	11.500	13.730	11.400	13.730	11.800	54,372,671
2021-12-01	11.430	11.510	11.330	11.440	9.832	5,708,806
2021-11-30	11.230	11.480	11.180	11.310	9.720	6,099,576
2021-11-29	11.040	11.270	10.990	11.160	9.591	4,813,176
2021-11-26	11.380	11.390	11.170	11.200	9.625	6,622,840
2021-11-25	11.580	11.600	11.320	11.340	9.746	6,140,479
2021-11-24	11.440	11.550	11.330	11.520	9.900	6,892,796
2021-11-23	11.400	11.600	11.310	11.440	9.832	8,162,316
2021-11-22	11.450	11.690	11.370	11.430	9.823	10,469,175
2021-11-19	11.110	11.390	11.080	11.320	9.728	8,480,225
2021-11-18	11.180	11.430	11.110	11.170	9.600	7,490,829
2021-11-17	11.180	11.390	11.100	11.220	9.642	7,732,876
2021-11-16	11.310	11.310	11.020	11.170	9.600	7,729,639
2021-11-15	10.950	11.260	10.900	11.250	9.668	11,252,256
2021-11-12	10.800	11.060	10.640	10.930	9.393	9,590,770
2021-11-11	10.600	10.830	10.540	10.770	9.256	6,973,885
2021-11-10	10.530	10.750	10.480	10.630	9.135	6,055,900
2021-11-09	10.630	10.630	10.400	10.480	9.007	5,458,085
2021-11-08	10.830	10.940	10.730	10.900	9.110	5,395,405

← NewerPage 20 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.