CIMC Vehicles (Group) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10.160 | 10.370 | 10.150 | 10.320 | 9.266 | 16,113,100 |
| 2024-10-24 | 10.320 | 10.390 | 10.050 | 10.120 | 9.086 | 17,986,599 |
| 2024-10-23 | 10.390 | 10.600 | 10.230 | 10.400 | 9.337 | 29,121,500 |
| 2024-10-22 | 10.210 | 10.500 | 10.110 | 10.440 | 9.373 | 22,222,829 |
| 2024-10-21 | 10.250 | 10.320 | 10.080 | 10.180 | 9.140 | 18,391,800 |
| 2024-10-18 | 9.780 | 10.480 | 9.770 | 10.220 | 9.176 | 22,272,132 |
| 2024-10-17 | 10.050 | 10.120 | 9.760 | 9.780 | 8.781 | 13,361,400 |
| 2024-10-16 | 9.860 | 10.100 | 9.770 | 9.960 | 8.942 | 12,014,900 |
| 2024-10-15 | 10.200 | 10.350 | 9.930 | 9.930 | 8.915 | 18,284,500 |
| 2024-10-14 | 10.130 | 10.420 | 9.930 | 10.300 | 9.248 | 20,328,120 |
| 2024-10-11 | 10.490 | 10.710 | 10.110 | 10.260 | 9.212 | 26,299,996 |
| 2024-10-10 | 10.550 | 11.370 | 10.390 | 10.860 | 9.750 | 33,831,449 |
| 2024-10-09 | 11.570 | 11.570 | 10.350 | 10.480 | 9.409 | 42,756,924 |
| 2024-10-08 | 12.950 | 13.150 | 11.300 | 12.060 | 10.828 | 61,252,670 |
| 2024-09-30 | 10.300 | 11.280 | 10.110 | 11.150 | 10.011 | 46,145,274 |
| 2024-09-27 | 9.580 | 10.020 | 9.550 | 9.970 | 8.951 | 24,658,046 |
| 2024-09-26 | 9.100 | 9.530 | 9.060 | 9.500 | 8.529 | 19,234,275 |
| 2024-09-25 | 9.220 | 9.350 | 9.140 | 9.150 | 8.215 | 13,772,200 |
| 2024-09-24 | 9.050 | 9.180 | 8.980 | 9.150 | 8.215 | 12,144,700 |
| 2024-09-23 | 9.090 | 9.180 | 8.980 | 9.070 | 8.143 | 7,932,270 |
| 2024-09-20 | 9.080 | 9.290 | 9.020 | 9.090 | 8.161 | 13,796,756 |
| 2024-09-19 | 8.870 | 9.140 | 8.810 | 9.090 | 8.161 | 16,758,197 |
| 2024-09-18 | 8.540 | 8.880 | 8.490 | 8.850 | 7.946 | 13,595,100 |
| 2024-09-13 | 8.550 | 8.600 | 8.450 | 8.530 | 7.658 | 5,642,000 |
| 2024-09-12 | 8.550 | 8.680 | 8.530 | 8.540 | 7.667 | 6,621,727 |
| 2024-09-11 | 8.530 | 8.600 | 8.430 | 8.520 | 7.649 | 7,053,274 |
| 2024-09-10 | 8.530 | 8.640 | 8.430 | 8.540 | 7.667 | 6,683,768 |
| 2024-09-09 | 8.700 | 8.760 | 8.510 | 8.550 | 7.676 | 7,868,000 |
| 2024-09-06 | 8.820 | 8.930 | 8.740 | 8.770 | 7.874 | 6,979,368 |
| 2024-09-05 | 8.850 | 8.880 | 8.750 | 8.790 | 7.892 | 5,698,300 |
| 2024-09-04 | 8.900 | 8.950 | 8.790 | 8.790 | 7.892 | 9,584,800 |
| 2024-09-03 | 8.780 | 9.050 | 8.720 | 8.920 | 8.009 | 10,976,192 |
| 2024-09-02 | 8.810 | 8.920 | 8.730 | 8.780 | 7.883 | 9,414,797 |
| 2024-08-30 | 8.780 | 8.960 | 8.750 | 8.790 | 7.892 | 10,705,600 |
| 2024-08-29 | 8.630 | 8.820 | 8.590 | 8.750 | 7.856 | 8,436,600 |
| 2024-08-28 | 8.600 | 8.680 | 8.500 | 8.640 | 7.757 | 7,641,200 |
| 2024-08-27 | 8.500 | 8.670 | 8.490 | 8.600 | 7.721 | 11,540,506 |
| 2024-08-26 | 8.270 | 8.580 | 8.200 | 8.550 | 7.676 | 11,820,800 |
| 2024-08-23 | 8.020 | 8.340 | 7.990 | 8.290 | 7.443 | 11,913,300 |
| 2024-08-22 | 8.060 | 8.080 | 7.930 | 7.990 | 7.174 | 5,707,298 |
| 2024-08-21 | 8.110 | 8.170 | 7.990 | 8.020 | 7.201 | 5,535,700 |
| 2024-08-20 | 8.280 | 8.290 | 8.130 | 8.150 | 7.317 | 5,249,300 |
| 2024-08-19 | 8.250 | 8.340 | 8.230 | 8.280 | 7.434 | 4,308,322 |
| 2024-08-16 | 8.290 | 8.330 | 8.220 | 8.240 | 7.398 | 5,282,222 |
| 2024-08-15 | 8.180 | 8.360 | 8.090 | 8.280 | 7.434 | 7,632,300 |
| 2024-08-14 | 8.190 | 8.230 | 8.150 | 8.180 | 7.344 | 4,377,200 |
| 2024-08-13 | 8.150 | 8.220 | 8.100 | 8.210 | 7.371 | 4,376,100 |
| 2024-08-12 | 8.250 | 8.250 | 8.080 | 8.140 | 7.308 | 7,819,100 |
| 2024-08-09 | 8.290 | 8.400 | 8.200 | 8.200 | 7.362 | 7,904,470 |
| 2024-08-08 | 8.230 | 8.320 | 8.040 | 8.280 | 7.434 | 10,429,300 |
| 2024-08-07 | 8.320 | 8.350 | 8.210 | 8.250 | 7.407 | 9,474,000 |
| 2024-08-06 | 8.390 | 8.430 | 8.230 | 8.330 | 7.479 | 8,964,542 |
| 2024-08-05 | 8.600 | 8.740 | 8.280 | 8.310 | 7.461 | 15,739,171 |
| 2024-08-02 | 8.870 | 8.870 | 8.660 | 8.670 | 7.784 | 17,021,371 |
| 2024-08-01 | 8.800 | 9.240 | 8.770 | 8.970 | 8.053 | 23,769,540 |
| 2024-07-31 | 8.510 | 8.820 | 8.500 | 8.810 | 7.910 | 18,407,419 |
| 2024-07-30 | 8.790 | 8.840 | 8.500 | 8.560 | 7.685 | 16,373,699 |
| 2024-07-29 | 8.640 | 8.980 | 8.610 | 8.850 | 7.946 | 20,280,300 |
| 2024-07-26 | 8.740 | 8.880 | 8.590 | 8.700 | 7.811 | 17,220,300 |
| 2024-07-25 | 8.350 | 8.510 | 8.310 | 8.440 | 7.578 | 8,771,159 |
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.