CIMC Vehicles (Group) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	9.500	9.530	9.300	9.360	8.920	13,489,289
2026-01-15	9.260	9.520	9.220	9.480	9.034	17,988,943
2026-01-14	9.350	9.430	9.230	9.260	8.824	21,831,637
2026-01-13	9.360	9.490	9.280	9.390	8.948	17,566,515
2026-01-12	9.390	9.410	9.300	9.380	8.939	15,772,561
2026-01-09	9.350	9.490	9.320	9.380	8.939	12,418,026
2026-01-08	9.340	9.470	9.300	9.380	8.939	13,031,700
2026-01-07	9.270	9.450	9.250	9.400	8.958	18,501,500
2026-01-06	9.230	9.330	9.150	9.320	8.882	17,030,716
2026-01-05	9.200	9.410	9.150	9.290	8.853	25,342,500
2025-12-31	9.690	9.740	9.130	9.150	8.720	36,908,479
2025-12-30	9.650	9.820	9.550	9.670	9.215	19,451,675
2025-12-29	10.010	10.080	9.650	9.720	9.263	25,098,021
2025-12-26	10.160	10.240	9.940	10.030	9.558	17,192,285
2025-12-25	10.240	10.400	10.150	10.200	9.720	12,440,700
2025-12-24	10.220	10.300	10.190	10.230	9.749	8,203,600
2025-12-23	10.310	10.430	10.190	10.270	9.787	8,649,600
2025-12-22	10.290	10.460	10.200	10.320	9.835	13,231,861
2025-12-19	10.280	10.500	10.180	10.210	9.730	12,640,441
2025-12-18	10.380	10.550	10.280	10.330	9.844	12,601,639
2025-12-17	10.510	10.680	10.370	10.410	9.920	13,380,511
2025-12-16	10.650	10.700	10.360	10.530	10.035	13,749,183
2025-12-15	10.440	10.690	10.350	10.590	10.092	16,279,521
2025-12-12	10.080	10.630	10.060	10.440	9.949	23,954,279
2025-12-11	10.120	10.280	10.060	10.110	9.634	10,066,413
2025-12-10	9.970	10.300	9.930	10.090	9.615	15,186,141
2025-12-09	10.050	10.200	10.000	10.020	9.549	5,891,327
2025-12-08	10.150	10.190	9.930	10.100	9.625	11,010,276
2025-12-05	9.830	10.180	9.750	10.160	9.682	13,933,381
2025-12-04	9.910	9.950	9.830	9.840	9.377	7,924,800
2025-12-03	9.870	9.970	9.740	9.920	9.453	11,301,400
2025-12-02	9.970	9.990	9.790	9.880	9.415	6,573,800
2025-12-01	10.040	10.070	9.930	9.970	9.501	6,539,977
2025-11-28	9.910	10.100	9.780	10.060	9.587	10,293,772
2025-11-27	9.870	10.010	9.810	9.900	9.434	11,922,300
2025-11-26	9.700	9.960	9.690	9.900	9.434	12,307,445
2025-11-25	9.610	9.870	9.610	9.710	9.253	9,110,261
2025-11-24	9.610	9.710	9.440	9.560	9.110	11,463,559
2025-11-21	9.880	9.980	9.570	9.570	9.120	12,297,397
2025-11-20	10.100	10.160	9.910	9.950	9.482	12,578,206
2025-11-19	9.840	10.200	9.810	10.120	9.644	18,307,683
2025-11-18	10.100	10.210	9.660	9.890	9.425	19,850,246
2025-11-17	10.320	10.360	9.980	10.140	9.663	17,880,596
2025-11-14	9.760	10.580	9.750	10.240	9.758	39,262,971
2025-11-13	9.730	9.850	9.650	9.800	9.339	7,960,345
2025-11-12	9.790	9.870	9.670	9.710	9.253	8,709,600
2025-11-11	9.800	9.880	9.750	9.800	9.339	6,832,463
2025-11-10	9.850	9.930	9.770	9.800	9.339	7,589,700
2025-11-07	9.950	10.000	9.810	9.840	9.377	9,333,088
2025-11-06	9.770	10.040	9.690	9.970	9.501	22,709,573
2025-11-05	9.330	9.860	9.250	9.750	9.291	23,785,668
2025-11-04	9.580	9.580	9.280	9.330	8.891	12,674,715
2025-11-03	9.620	9.730	9.490	9.590	9.139	16,314,156
2025-10-31	9.500	9.900	9.480	9.610	9.158	15,578,051
2025-10-30	9.280	9.600	9.190	9.530	9.082	20,483,685
2025-10-29	9.150	9.360	9.080	9.290	8.853	14,754,529
2025-10-28	9.150	9.170	9.070	9.140	8.710	11,516,084
2025-10-27	9.460	9.540	9.110	9.180	8.748	24,295,656
2025-10-24	9.480	9.580	9.440	9.540	9.091	8,201,569
2025-10-23	9.370	9.600	9.350	9.490	9.044	10,287,458

← NewerPage 4 of 21 · 1,216 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.