CIMC Vehicles (Group) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 10.830 | 10.940 | 10.730 | 10.900 | 9.110 | 5,395,405 |
| 2021-11-05 | 10.570 | 10.950 | 10.560 | 10.820 | 9.043 | 6,305,660 |
| 2021-11-04 | 10.550 | 10.960 | 10.510 | 10.760 | 8.993 | 7,118,875 |
| 2021-11-03 | 10.260 | 10.750 | 10.240 | 10.600 | 8.859 | 5,728,450 |
| 2021-11-02 | 10.560 | 10.730 | 10.260 | 10.280 | 8.592 | 6,801,459 |
| 2021-11-01 | 10.550 | 10.630 | 10.490 | 10.540 | 8.809 | 3,744,314 |
| 2021-10-29 | 10.470 | 10.580 | 10.410 | 10.550 | 8.817 | 3,390,426 |
| 2021-10-28 | 10.590 | 10.780 | 10.460 | 10.480 | 8.759 | 5,047,138 |
| 2021-10-27 | 10.790 | 10.850 | 10.560 | 10.680 | 8.926 | 10,799,563 |
| 2021-10-26 | 11.490 | 11.510 | 11.300 | 11.330 | 9.469 | 5,140,651 |
| 2021-10-25 | 11.380 | 11.480 | 11.180 | 11.470 | 9.586 | 4,118,023 |
| 2021-10-22 | 11.430 | 11.600 | 11.320 | 11.380 | 9.511 | 3,971,260 |
| 2021-10-21 | 11.690 | 11.700 | 11.400 | 11.400 | 9.528 | 6,930,905 |
| 2021-10-20 | 11.640 | 11.920 | 11.580 | 11.750 | 9.820 | 7,838,260 |
| 2021-10-19 | 11.800 | 11.950 | 11.650 | 11.680 | 9.762 | 6,122,207 |
| 2021-10-18 | 11.500 | 11.980 | 11.320 | 11.870 | 9.920 | 8,080,401 |
| 2021-10-15 | 11.940 | 12.250 | 11.760 | 11.760 | 9.828 | 10,655,018 |
| 2021-10-14 | 11.630 | 11.810 | 11.630 | 11.660 | 9.745 | 6,347,593 |
← NewerPage 21 of 21 · 1,218 trading days
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.