CIMC Vehicles (Group) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.130 | 7.330 | 7.100 | 7.220 | 7.220 | 9,017,720 |
| 2026-10-16 | 7.070 | 7.220 | 7.060 | 7.110 | 7.110 | 8,178,520 |
| 2026-10-15 | 7.180 | 7.190 | 7.010 | 7.040 | 7.040 | 11,550,845 |
| 2026-10-14 | 7.290 | 7.340 | 7.220 | 7.230 | 7.230 | 6,373,791 |
| 2026-10-13 | 7.360 | 7.450 | 7.280 | 7.300 | 7.300 | 9,705,601 |
| 2026-10-12 | 7.380 | 7.460 | 7.350 | 7.420 | 7.420 | 10,412,701 |
| 2026-10-09 | 7.260 | 7.460 | 7.200 | 7.410 | 7.410 | 19,351,100 |
| 2026-10-08 | 7.220 | 7.300 | 7.170 | 7.250 | 7.250 | 11,585,915 |
| 2026-09-30 | 7.150 | 7.290 | 7.110 | 7.220 | 7.220 | 10,338,044 |
| 2026-09-29 | 7.210 | 7.270 | 7.100 | 7.150 | 7.150 | 12,547,628 |
| 2026-09-28 | 7.230 | 7.280 | 7.110 | 7.260 | 7.260 | 10,217,493 |
| 2026-09-24 | 7.230 | 7.430 | 7.170 | 7.190 | 7.190 | 11,637,552 |
| 2026-09-23 | 7.360 | 7.430 | 7.240 | 7.260 | 7.260 | 9,262,678 |
| 2026-09-22 | 7.390 | 7.440 | 7.330 | 7.340 | 7.340 | 7,186,128 |
| 2026-09-21 | 7.340 | 7.390 | 7.300 | 7.390 | 7.390 | 11,394,848 |
| 2026-09-18 | 7.390 | 7.420 | 7.290 | 7.350 | 7.350 | 11,796,162 |
| 2026-09-17 | 7.330 | 7.430 | 7.270 | 7.390 | 7.390 | 8,923,090 |
| 2026-09-16 | 7.330 | 7.370 | 7.170 | 7.340 | 7.340 | 15,503,577 |
| 2026-09-15 | 7.560 | 7.560 | 7.340 | 7.360 | 7.360 | 11,895,200 |
| 2026-09-14 | 7.390 | 7.560 | 7.370 | 7.540 | 7.540 | 10,248,897 |
| 2026-09-11 | 7.660 | 7.660 | 7.300 | 7.410 | 7.410 | 17,826,633 |
| 2026-09-10 | 7.700 | 7.780 | 7.600 | 7.660 | 7.660 | 8,579,703 |
| 2026-09-09 | 7.800 | 7.820 | 7.670 | 7.710 | 7.710 | 8,831,076 |
| 2026-09-08 | 7.810 | 7.850 | 7.740 | 7.810 | 7.810 | 9,596,293 |
| 2026-09-07 | 7.840 | 7.900 | 7.700 | 7.800 | 7.800 | 12,072,630 |
| 2026-09-04 | 7.800 | 7.990 | 7.800 | 7.850 | 7.850 | 8,849,992 |
| 2026-09-03 | 7.870 | 7.910 | 7.770 | 7.780 | 7.780 | 6,490,398 |
| 2026-09-02 | 8.020 | 8.090 | 7.760 | 7.850 | 7.850 | 19,582,397 |
| 2026-09-01 | 7.980 | 8.140 | 7.950 | 8.040 | 8.040 | 12,038,200 |
| 2026-08-31 | 8.150 | 8.150 | 7.920 | 7.980 | 7.980 | 10,066,984 |
| 2026-08-28 | 8.190 | 8.190 | 8.040 | 8.100 | 8.100 | 7,354,123 |
| 2026-08-27 | 8.390 | 8.420 | 8.120 | 8.170 | 8.170 | 13,648,502 |
| 2026-08-26 | 8.300 | 8.600 | 8.260 | 8.430 | 8.430 | 18,612,848 |
| 2026-08-25 | 8.180 | 8.350 | 7.830 | 8.300 | 8.300 | 25,715,725 |
| 2026-08-24 | 7.990 | 8.360 | 7.950 | 8.260 | 8.260 | 20,615,525 |
| 2026-08-21 | 8.030 | 8.040 | 7.890 | 7.980 | 7.980 | 12,176,384 |
| 2026-08-20 | 8.060 | 8.170 | 7.930 | 8.060 | 8.060 | 16,517,934 |
| 2026-08-19 | 7.900 | 8.060 | 7.820 | 8.030 | 8.030 | 23,164,299 |
| 2026-08-18 | 7.800 | 7.960 | 7.700 | 7.900 | 7.900 | 14,550,372 |
| 2026-08-17 | 7.790 | 7.790 | 7.650 | 7.770 | 7.770 | 10,419,090 |
| 2026-08-14 | 7.870 | 7.870 | 7.700 | 7.790 | 7.790 | 12,884,095 |
| 2026-08-13 | 7.960 | 8.050 | 7.820 | 7.820 | 7.820 | 12,020,213 |
| 2026-08-12 | 7.880 | 8.020 | 7.790 | 7.990 | 7.990 | 16,245,828 |
| 2026-08-11 | 8.080 | 8.130 | 7.850 | 7.900 | 7.900 | 14,231,977 |
| 2026-08-10 | 7.960 | 8.140 | 7.900 | 8.070 | 8.070 | 16,514,100 |
| 2026-08-07 | 7.990 | 8.030 | 7.810 | 7.960 | 7.960 | 17,157,066 |
| 2026-08-06 | 8.170 | 8.220 | 7.940 | 8.010 | 8.010 | 20,529,506 |
| 2026-08-05 | 8.180 | 8.300 | 8.140 | 8.180 | 8.180 | 14,609,665 |
| 2026-08-04 | 8.450 | 8.490 | 8.190 | 8.220 | 8.220 | 25,678,585 |
| 2026-08-03 | 8.360 | 8.590 | 8.320 | 8.500 | 8.500 | 25,763,692 |
| 2026-07-31 | 8.100 | 8.470 | 8.050 | 8.360 | 8.360 | 31,776,652 |
| 2026-07-30 | 8.180 | 8.300 | 8.060 | 8.220 | 8.220 | 31,687,402 |
| 2026-07-29 | 7.740 | 8.480 | 7.670 | 8.220 | 8.220 | 43,846,890 |
| 2026-07-28 | 7.370 | 7.840 | 7.300 | 7.730 | 7.730 | 28,605,867 |
| 2026-07-27 | 7.310 | 7.500 | 7.300 | 7.390 | 7.390 | 12,339,816 |
| 2026-07-24 | 7.500 | 7.540 | 7.320 | 7.320 | 7.320 | 12,469,873 |
| 2026-07-23 | 7.220 | 7.590 | 7.220 | 7.560 | 7.560 | 17,461,447 |
| 2026-07-22 | 7.300 | 7.340 | 7.130 | 7.280 | 7.280 | 14,643,756 |
| 2026-07-21 | 7.350 | 7.490 | 7.240 | 7.300 | 7.300 | 22,744,515 |
| 2026-07-20 | 7.100 | 7.400 | 7.090 | 7.390 | 7.390 | 23,413,065 |
Page 1 of 5 · 242 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.