CIMC Vehicles (Group) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.000	9.190	8.980	9.160	8.729	13,034,846
2026-04-17	9.200	9.210	8.980	9.010	8.586	12,147,619
2026-04-16	9.200	9.280	9.160	9.220	8.786	8,023,386
2026-04-15	9.220	9.280	9.160	9.190	8.758	9,266,298
2026-04-14	9.290	9.360	9.100	9.210	8.777	14,083,457
2026-04-13	9.120	9.380	9.060	9.270	8.834	13,981,700
2026-04-10	9.300	9.410	9.140	9.150	8.720	13,605,600
2026-04-09	9.240	9.420	9.190	9.260	8.824	14,328,772
2026-04-08	9.190	9.360	9.130	9.320	8.882	15,138,400
2026-04-07	9.080	9.180	8.960	9.110	8.681	15,304,182
2026-04-03	9.160	9.310	9.010	9.140	8.710	14,177,594
2026-04-02	8.870	9.160	8.860	9.150	8.720	17,797,154
2026-04-01	8.900	9.030	8.770	8.910	8.491	14,672,600
2026-03-31	8.830	9.040	8.770	8.790	8.377	10,389,693
2026-03-30	8.850	9.040	8.800	8.830	8.415	17,785,518
2026-03-27	8.920	9.060	8.890	8.930	8.510	12,054,482
2026-03-26	8.870	9.110	8.820	9.010	8.586	18,111,912
2026-03-25	8.590	9.070	8.510	8.880	8.462	26,984,907
2026-03-24	8.270	8.480	8.210	8.450	8.053	14,585,516
2026-03-23	8.320	8.380	8.080	8.170	7.786	20,713,704
2026-03-20	8.550	8.630	8.420	8.420	8.024	16,199,716
2026-03-19	8.800	8.830	8.490	8.520	8.119	18,145,100
2026-03-18	9.090	9.110	8.790	8.900	8.481	16,386,607
2026-03-17	9.140	9.260	9.060	9.070	8.643	12,013,598
2026-03-16	9.330	9.390	9.030	9.100	8.672	21,353,330
2026-03-13	9.510	9.520	9.290	9.310	8.872	12,274,400
2026-03-12	9.320	9.460	9.250	9.410	8.967	11,182,123
2026-03-11	9.290	9.380	9.210	9.340	8.901	12,919,137
2026-03-10	9.190	9.350	9.160	9.290	8.853	14,429,900
2026-03-09	9.280	9.280	8.980	9.130	8.701	17,047,700
2026-03-06	9.250	9.460	9.170	9.380	8.939	12,925,818
2026-03-05	9.240	9.570	9.190	9.280	8.843	19,509,002
2026-03-04	9.260	9.370	9.020	9.120	8.691	22,350,500
2026-03-03	10.040	10.090	9.270	9.340	8.901	33,711,326
2026-03-02	9.930	10.160	9.870	10.040	9.568	15,340,312
2026-02-27	10.110	10.150	9.920	10.030	9.558	12,170,953
2026-02-26	10.260	10.340	10.060	10.140	9.663	12,972,460
2026-02-25	10.370	10.470	10.210	10.260	9.777	11,236,595
2026-02-24	10.240	10.480	10.150	10.350	9.863	14,448,415
2026-02-13	10.190	10.340	10.100	10.180	9.701	10,827,292
2026-02-12	9.980	10.400	9.950	10.240	9.758	19,184,747
2026-02-11	9.940	10.120	9.900	9.980	9.511	12,677,300
2026-02-10	10.180	10.200	9.900	9.940	9.472	11,707,200
2026-02-09	10.080	10.270	10.020	10.200	9.720	12,714,300
2026-02-06	9.970	10.200	9.910	9.930	9.463	12,591,700
2026-02-05	10.130	10.180	9.940	10.060	9.587	15,265,096
2026-02-04	9.910	10.200	9.860	10.170	9.692	20,644,195
2026-02-03	9.530	9.960	9.470	9.930	9.463	22,757,880
2026-02-02	9.710	9.810	9.400	9.410	8.967	13,861,700
2026-01-30	9.750	9.870	9.560	9.720	9.263	12,490,329
2026-01-29	9.560	9.820	9.530	9.790	9.329	19,006,571
2026-01-28	9.790	9.800	9.510	9.570	9.120	16,882,744
2026-01-27	10.000	10.100	9.660	9.800	9.339	23,474,249
2026-01-26	9.620	10.190	9.560	10.070	9.596	39,371,806
2026-01-23	9.720	9.780	9.620	9.670	9.215	12,149,759
2026-01-22	9.510	9.760	9.470	9.720	9.263	20,105,342
2026-01-21	9.560	9.600	9.430	9.480	9.034	11,708,515
2026-01-20	9.530	9.650	9.480	9.610	9.158	13,745,500
2026-01-19	9.320	9.560	9.310	9.530	9.082	12,365,449
2026-01-16	9.500	9.530	9.300	9.360	8.920	13,489,289

← NewerPage 3 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.