CIMC Vehicles (Group) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	8.570	8.660	8.550	8.600	7.925	10,534,076
2025-04-22	8.540	8.660	8.500	8.560	7.888	13,427,500
2025-04-21	8.460	8.600	8.410	8.560	7.888	14,054,600
2025-04-18	8.510	8.520	8.400	8.470	7.805	9,218,400
2025-04-17	8.510	8.600	8.480	8.520	7.851	8,712,500
2025-04-16	8.730	8.760	8.510	8.570	7.897	10,777,600
2025-04-15	8.770	8.810	8.590	8.740	8.054	13,375,700
2025-04-14	8.980	9.030	8.740	8.780	8.091	18,144,951
2025-04-11	8.900	9.070	8.860	8.890	8.192	13,326,350
2025-04-10	8.720	9.300	8.720	9.020	8.312	28,389,841
2025-04-09	8.470	8.650	8.190	8.610	7.934	18,673,985
2025-04-08	8.560	8.750	8.440	8.590	7.916	23,905,700
2025-04-07	8.880	9.030	8.030	8.700	8.017	44,541,916
2025-04-03	9.340	9.510	9.320	9.360	8.625	19,815,682
2025-04-02	9.300	9.560	9.130	9.470	8.727	38,193,618
2025-04-01	8.930	9.260	8.930	9.170	8.450	25,085,882
2025-03-31	9.170	9.390	9.020	9.040	8.330	36,996,818
2025-03-28	9.100	9.170	9.000	9.080	8.367	13,834,900
2025-03-27	9.180	9.260	9.100	9.120	8.404	20,488,038
2025-03-26	8.940	9.190	8.940	9.140	8.422	21,674,006
2025-03-25	8.840	8.990	8.790	8.960	8.257	11,248,318
2025-03-24	8.930	8.980	8.740	8.850	8.155	16,891,215
2025-03-21	9.000	9.060	8.890	8.930	8.229	16,333,300
2025-03-20	8.870	9.020	8.860	9.000	8.293	16,900,825
2025-03-19	8.880	9.010	8.850	8.900	8.201	27,656,400
2025-03-18	8.840	8.850	8.780	8.840	8.146	9,307,120
2025-03-17	8.860	8.890	8.810	8.830	8.137	11,766,059
2025-03-14	8.680	8.820	8.660	8.810	8.118	15,644,027
2025-03-13	8.800	8.820	8.600	8.700	8.017	12,322,866
2025-03-12	8.720	8.840	8.720	8.780	8.091	14,688,600
2025-03-11	8.620	8.720	8.570	8.710	8.026	12,383,300
2025-03-10	8.630	8.690	8.600	8.680	7.999	11,240,179
2025-03-07	8.670	8.690	8.550	8.630	7.953	15,355,572
2025-03-06	8.680	8.800	8.630	8.700	8.017	17,236,078
2025-03-05	8.740	8.790	8.600	8.660	7.980	10,781,469
2025-03-04	8.660	8.770	8.610	8.740	8.054	8,617,016
2025-03-03	8.670	8.790	8.640	8.690	8.008	14,723,495
2025-02-28	8.820	8.860	8.600	8.660	7.980	15,626,884
2025-02-27	8.890	8.920	8.760	8.860	8.164	14,883,266
2025-02-26	8.680	9.000	8.680	8.880	8.183	23,695,541
2025-02-25	8.620	8.750	8.530	8.670	7.989	16,074,458
2025-02-24	8.640	8.730	8.600	8.650	7.971	13,503,835
2025-02-21	8.650	8.690	8.600	8.640	7.962	13,187,606
2025-02-20	8.750	8.780	8.570	8.630	7.953	15,832,021
2025-02-19	8.690	8.800	8.640	8.770	8.082	9,903,292
2025-02-18	8.840	8.870	8.650	8.710	8.026	13,093,020
2025-02-17	8.990	9.020	8.820	8.870	8.174	14,013,133
2025-02-14	8.820	9.020	8.820	8.990	8.284	12,161,526
2025-02-13	9.020	9.090	8.840	8.860	8.164	15,565,497
2025-02-12	8.970	9.050	8.930	9.040	8.330	10,146,071
2025-02-11	9.130	9.170	8.950	9.000	8.293	14,372,808
2025-02-10	9.220	9.300	9.100	9.150	8.432	16,226,900
2025-02-07	9.130	9.260	9.000	9.210	8.487	20,440,921
2025-02-06	9.090	9.120	8.970	9.110	8.395	16,199,600
2025-02-05	9.270	9.340	9.100	9.140	8.422	10,168,374
2025-01-27	9.100	9.350	9.070	9.230	8.505	13,120,261
2025-01-24	8.990	9.110	8.950	9.090	8.376	8,821,918
2025-01-23	9.070	9.160	8.980	8.980	8.275	8,506,100
2025-01-22	9.010	9.040	8.920	9.000	8.293	6,251,265
2025-01-21	9.070	9.120	8.930	9.030	8.321	8,046,966

← NewerPage 7 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.