CIMC Vehicles (Group) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.120	9.270	9.030	9.050	8.340	9,416,900
2025-01-17	9.030	9.110	8.960	9.080	8.367	4,939,650
2025-01-16	9.070	9.210	9.010	9.040	8.330	9,775,100
2025-01-15	8.990	9.020	8.930	8.970	8.266	7,077,499
2025-01-14	8.720	9.010	8.720	9.000	8.293	12,056,445
2025-01-13	8.560	8.780	8.530	8.720	8.035	8,630,421
2025-01-10	8.780	8.880	8.630	8.640	7.962	8,202,846
2025-01-09	8.760	8.900	8.730	8.790	8.100	8,629,900
2025-01-08	8.890	8.890	8.610	8.830	8.137	13,545,119
2025-01-07	8.850	8.980	8.780	8.890	8.192	8,704,477
2025-01-06	8.830	8.980	8.770	8.860	8.164	10,474,053
2025-01-03	8.900	9.070	8.820	8.850	8.155	13,625,974
2025-01-02	9.050	9.160	8.800	8.860	8.164	11,495,300
2024-12-31	9.240	9.270	9.050	9.050	8.340	10,959,400
2024-12-30	9.330	9.330	9.200	9.240	8.515	15,344,590
2024-12-27	9.500	9.500	9.290	9.340	8.607	17,643,998
2024-12-26	9.600	9.670	9.460	9.510	8.763	8,986,037
2024-12-25	9.490	9.620	9.410	9.580	8.828	11,979,000
2024-12-24	9.370	9.570	9.320	9.530	8.782	12,319,991
2024-12-23	9.410	9.510	9.280	9.310	8.579	11,832,434
2024-12-20	9.560	9.620	9.390	9.400	8.662	14,990,162
2024-12-19	9.500	9.600	9.450	9.570	8.819	9,630,000
2024-12-18	9.700	9.820	9.570	9.580	8.828	11,630,790
2024-12-17	9.700	9.840	9.640	9.690	8.929	11,775,500
2024-12-16	9.850	9.950	9.670	9.720	8.957	12,765,157
2024-12-13	10.100	10.110	9.860	9.870	9.095	16,467,088
2024-12-12	10.110	10.160	9.980	10.150	9.353	17,288,655
2024-12-11	9.850	10.030	9.820	10.000	9.215	12,941,524
2024-12-10	10.020	10.130	9.850	9.870	9.095	18,937,650
2024-12-09	9.850	9.970	9.750	9.830	9.058	14,645,759
2024-12-06	9.880	9.940	9.740	9.880	9.104	20,290,475
2024-12-05	9.860	9.980	9.860	9.950	9.169	8,762,700
2024-12-04	10.060	10.090	9.860	9.910	9.132	11,521,300
2024-12-03	10.090	10.140	9.990	10.110	9.316	12,548,300
2024-12-02	9.980	10.140	9.920	10.110	9.316	15,643,176
2024-11-29	9.750	9.990	9.720	9.860	9.086	16,114,418
2024-11-28	9.850	9.930	9.760	9.800	9.031	11,252,701
2024-11-27	9.680	9.860	9.450	9.850	9.077	12,426,600
2024-11-26	9.810	9.860	9.630	9.690	8.929	9,299,497
2024-11-25	9.900	9.910	9.600	9.800	9.031	13,046,397
2024-11-22	10.200	10.200	9.750	9.760	8.994	19,192,466
2024-11-21	10.200	10.400	10.130	10.230	9.427	17,394,547
2024-11-20	10.150	10.230	10.070	10.210	9.408	17,143,890
2024-11-19	10.040	10.200	9.930	10.190	9.390	14,259,587
2024-11-18	10.150	10.260	9.900	9.990	9.206	22,082,370
2024-11-15	10.170	10.470	10.120	10.140	9.344	18,535,448
2024-11-14	10.530	10.540	10.130	10.150	9.353	20,995,600
2024-11-13	10.530	10.700	10.410	10.540	9.713	22,668,187
2024-11-12	10.600	10.890	10.430	10.610	9.777	38,323,800
2024-11-11	10.440	10.710	10.320	10.590	9.759	29,401,700
2024-11-08	10.750	10.960	10.410	10.450	9.630	29,361,130
2024-11-07	10.510	10.920	10.510	10.900	9.786	32,231,889
2024-11-06	10.420	10.950	10.290	10.680	9.589	42,462,641
2024-11-05	10.220	10.400	10.080	10.400	9.337	20,451,100
2024-11-04	9.950	10.240	9.930	10.200	9.158	16,171,497
2024-11-01	10.100	10.180	9.860	9.880	8.871	22,489,923
2024-10-31	10.160	10.270	10.090	10.180	9.140	17,181,076
2024-10-30	10.300	10.490	10.060	10.160	9.122	24,351,118
2024-10-29	10.360	10.730	10.210	10.470	9.400	38,082,773
2024-10-28	10.320	10.390	10.200	10.330	9.275	23,140,954

← NewerPage 8 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.