CIMC Vehicles (Group) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	8.690	9.450	8.620	9.060	8.634	51,989,480
2025-07-21	8.400	8.780	8.400	8.640	8.234	24,314,593
2025-07-18	8.420	8.450	8.360	8.390	7.995	6,825,218
2025-07-17	8.430	8.500	8.370	8.410	8.014	8,665,200
2025-07-16	8.360	8.520	8.330	8.440	8.043	10,985,500
2025-07-15	8.400	8.520	8.320	8.350	7.957	12,287,300
2025-07-14	8.400	8.440	8.370	8.410	8.014	9,668,700
2025-07-11	8.340	8.430	8.290	8.380	7.986	13,384,191
2025-07-10	8.300	8.350	8.260	8.340	7.948	8,556,982
2025-07-09	8.360	8.410	8.270	8.300	7.910	10,247,974
2025-07-08	8.290	8.410	8.270	8.400	8.005	12,172,829
2025-07-07	8.260	8.320	8.210	8.290	7.900	9,306,173
2025-07-04	8.300	8.380	8.250	8.260	7.871	10,476,963
2025-07-03	8.230	8.380	8.200	8.330	7.938	15,880,289
2025-07-02	8.170	8.230	8.130	8.230	7.843	12,952,375
2025-07-01	8.140	8.200	8.120	8.160	7.776	10,816,728
2025-06-30	8.110	8.140	8.090	8.130	7.748	9,645,486
2025-06-27	8.140	8.160	8.080	8.100	7.719	9,895,009
2025-06-26	8.170	8.180	8.110	8.110	7.729	8,202,040
2025-06-25	8.130	8.190	8.110	8.160	7.776	11,663,964
2025-06-24	8.000	8.150	8.000	8.130	7.748	13,667,199
2025-06-23	8.020	8.040	7.900	8.010	7.633	13,475,980
2025-06-20	8.030	8.110	7.980	8.070	7.690	7,593,883
2025-06-19	8.030	8.030	7.960	8.000	7.624	8,712,552
2025-06-18	8.040	8.100	8.000	8.030	7.652	5,223,043
2025-06-17	8.030	8.070	7.990	8.070	7.690	5,885,218
2025-06-16	8.010	8.060	7.970	8.000	7.624	12,340,387
2025-06-13	8.220	8.220	8.030	8.030	7.652	13,434,918
2025-06-12	8.190	8.250	8.140	8.190	7.805	9,390,753
2025-06-11	8.200	8.290	8.170	8.220	7.833	13,806,503
2025-06-10	8.430	8.480	8.350	8.480	7.814	11,545,830
2025-06-09	8.390	8.440	8.360	8.430	7.768	6,988,116
2025-06-06	8.380	8.400	8.330	8.360	7.704	6,508,911
2025-06-05	8.390	8.410	8.360	8.390	7.731	5,465,294
2025-06-04	8.360	8.430	8.350	8.400	7.741	7,946,647
2025-06-03	8.330	8.360	8.280	8.350	7.695	9,459,700
2025-05-30	8.510	8.550	8.350	8.370	7.713	13,961,406
2025-05-29	8.300	8.560	8.290	8.560	7.888	18,572,161
2025-05-28	8.250	8.380	8.250	8.280	7.630	8,148,306
2025-05-27	8.220	8.300	8.180	8.230	7.584	7,988,400
2025-05-26	8.350	8.380	8.210	8.240	7.593	10,889,100
2025-05-23	8.520	8.530	8.370	8.370	7.713	10,096,630
2025-05-22	8.530	8.560	8.440	8.450	7.787	5,571,300
2025-05-21	8.510	8.580	8.500	8.570	7.897	6,359,857
2025-05-20	8.450	8.540	8.420	8.520	7.851	6,298,980
2025-05-19	8.450	8.470	8.370	8.460	7.796	6,607,895
2025-05-16	8.480	8.520	8.430	8.440	7.777	7,597,788
2025-05-15	8.630	8.690	8.470	8.490	7.824	11,772,185
2025-05-14	8.530	8.710	8.440	8.630	7.953	15,040,033
2025-05-13	8.560	8.620	8.480	8.510	7.842	8,837,683
2025-05-12	8.390	8.540	8.360	8.520	7.851	10,878,400
2025-05-09	8.380	8.400	8.280	8.300	7.648	5,946,426
2025-05-08	8.250	8.370	8.250	8.360	7.704	7,449,779
2025-05-07	8.370	8.480	8.250	8.290	7.639	10,506,867
2025-05-06	8.200	8.300	8.180	8.300	7.648	9,111,456
2025-04-30	8.160	8.220	8.120	8.120	7.483	8,958,669
2025-04-29	8.090	8.180	7.950	8.140	7.501	9,528,972
2025-04-28	8.500	8.550	8.050	8.070	7.436	30,428,482
2025-04-25	8.530	8.670	8.530	8.610	7.934	11,415,926
2025-04-24	8.580	8.610	8.500	8.510	7.842	9,085,800

← NewerPage 6 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.