CIMC Vehicles (Group) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.620	9.620	9.340	9.390	8.948	15,123,874
2025-10-21	9.530	9.700	9.510	9.620	9.167	9,176,100
2025-10-20	9.730	9.770	9.480	9.540	9.091	10,545,797
2025-10-17	9.800	9.950	9.640	9.650	9.196	14,504,620
2025-10-16	9.750	9.920	9.660	9.830	9.368	16,147,446
2025-10-15	9.570	9.930	9.540	9.790	9.329	18,882,140
2025-10-14	9.400	9.630	9.400	9.540	9.091	14,771,347
2025-10-13	9.260	9.570	9.200	9.400	8.958	14,404,761
2025-10-10	9.440	9.580	9.330	9.530	9.082	12,673,784
2025-10-09	9.600	9.660	9.340	9.490	9.044	18,310,300
2025-09-30	9.460	9.680	9.310	9.610	9.158	28,964,100
2025-09-29	9.000	9.470	8.870	9.450	9.005	25,254,932
2025-09-26	8.880	9.150	8.800	9.000	8.577	17,177,597
2025-09-25	8.920	9.020	8.860	8.900	8.481	10,951,200
2025-09-24	8.820	8.960	8.750	8.920	8.500	8,083,781
2025-09-23	8.880	8.880	8.660	8.860	8.443	12,466,597
2025-09-22	9.000	9.030	8.800	8.880	8.462	12,503,872
2025-09-19	9.040	9.040	8.900	9.010	8.586	12,638,927
2025-09-18	9.240	9.300	8.950	9.030	8.605	17,288,524
2025-09-17	9.250	9.310	9.200	9.280	8.843	12,188,680
2025-09-16	9.450	9.460	9.220	9.270	8.834	15,533,204
2025-09-15	9.380	9.560	9.350	9.470	9.025	17,910,773
2025-09-12	9.430	9.610	9.310	9.340	8.901	14,100,500
2025-09-11	9.480	9.560	9.340	9.450	9.005	17,405,300
2025-09-10	9.640	9.680	9.450	9.500	9.053	17,088,531
2025-09-09	9.430	9.780	9.370	9.680	9.225	32,804,304
2025-09-08	9.240	9.460	9.190	9.450	9.005	23,745,700
2025-09-05	9.060	9.240	9.030	9.200	8.767	17,712,320
2025-09-04	9.050	9.210	8.930	9.070	8.643	18,478,055
2025-09-03	9.200	9.370	9.050	9.060	8.634	16,801,603
2025-09-02	9.160	9.270	9.010	9.190	8.758	21,691,422
2025-09-01	9.060	9.240	9.010	9.160	8.729	20,794,000
2025-08-29	8.980	9.150	8.870	9.100	8.672	21,841,573
2025-08-28	8.910	9.050	8.770	9.030	8.605	21,731,117
2025-08-27	9.100	9.210	8.930	8.930	8.510	24,030,100
2025-08-26	8.980	9.160	8.910	9.070	8.643	18,851,000
2025-08-25	8.950	9.040	8.910	8.980	8.558	17,119,700
2025-08-22	8.880	8.960	8.830	8.940	8.519	15,895,991
2025-08-21	8.930	8.930	8.840	8.900	8.481	13,108,789
2025-08-20	8.740	8.930	8.730	8.930	8.510	17,230,146
2025-08-19	8.790	8.850	8.720	8.780	8.367	11,369,254
2025-08-18	8.870	8.900	8.770	8.790	8.377	20,386,490
2025-08-15	8.700	8.870	8.700	8.850	8.434	12,593,989
2025-08-14	8.880	8.910	8.680	8.710	8.300	14,532,061
2025-08-13	8.880	8.980	8.830	8.880	8.462	15,204,971
2025-08-12	8.780	8.920	8.720	8.860	8.443	17,185,571
2025-08-11	8.590	8.830	8.570	8.780	8.367	21,563,712
2025-08-08	8.560	8.770	8.440	8.600	8.195	29,006,921
2025-08-07	8.690	8.720	8.570	8.590	8.186	10,881,500
2025-08-06	8.670	8.690	8.590	8.680	8.272	10,820,191
2025-08-05	8.650	8.720	8.640	8.670	8.262	8,352,991
2025-08-04	8.570	8.650	8.530	8.640	8.234	8,918,270
2025-08-01	8.630	8.680	8.580	8.610	8.205	9,799,400
2025-07-31	8.760	8.780	8.590	8.640	8.234	11,846,300
2025-07-30	8.820	8.860	8.710	8.780	8.367	10,895,300
2025-07-29	8.830	8.860	8.700	8.820	8.405	14,224,754
2025-07-28	8.940	8.950	8.810	8.860	8.443	12,232,050
2025-07-25	9.000	9.060	8.910	8.950	8.529	15,497,520
2025-07-24	9.080	9.150	8.910	9.030	8.605	24,275,129
2025-07-23	9.100	9.180	8.860	8.900	8.481	30,435,570

← NewerPage 5 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.