SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	14.630	14.700	14.450	14.490	14.490	19,035,516
2024-07-23	14.850	14.980	14.690	14.690	14.690	24,571,469
2024-07-22	14.830	14.940	14.730	14.910	14.910	26,502,356
2024-07-19	14.800	14.950	14.700	14.870	14.870	30,877,907
2024-07-18	14.750	14.840	14.630	14.770	14.770	32,215,188
2024-07-17	14.890	14.950	14.370	14.810	14.810	51,953,001
2024-07-16	14.300	14.560	14.180	14.520	14.520	24,047,117
2024-07-15	14.180	14.360	14.160	14.230	14.230	16,168,528
2024-07-12	14.020	14.240	13.990	14.200	14.200	16,048,743
2024-07-11	13.870	14.070	13.870	14.020	14.020	15,784,191
2024-07-10	13.400	13.840	13.400	13.820	13.820	17,456,235
2024-07-09	13.370	13.500	13.200	13.500	13.500	13,699,669
2024-07-08	13.570	13.600	13.360	13.380	13.380	15,543,202
2024-07-05	13.700	13.700	13.700	13.700	13.700	0
2024-07-04	13.780	13.890	13.640	13.700	13.700	11,689,817
2024-07-03	13.750	13.830	13.740	13.770	13.770	9,111,590
2024-07-02	13.850	13.920	13.730	13.750	13.750	11,938,041
2024-07-01	13.830	13.920	13.730	13.860	13.860	10,623,130
2024-06-28	13.810	13.980	13.790	13.860	13.860	12,504,201
2024-06-27	13.900	13.900	13.740	13.790	13.790	12,789,901
2024-06-26	13.960	13.990	13.820	13.940	13.940	12,385,978
2024-06-25	14.050	14.160	13.900	13.960	13.960	15,171,884
2024-06-24	14.100	14.110	13.910	14.000	14.000	15,276,850
2024-06-21	13.990	14.140	13.980	14.050	14.050	13,625,690
2024-06-20	14.160	14.190	13.970	14.020	14.020	11,632,229
2024-06-19	14.340	14.370	14.160	14.160	14.160	12,680,261
2024-06-18	14.350	14.440	14.250	14.360	14.360	18,886,488
2024-06-17	14.250	14.600	14.210	14.320	14.320	26,423,734
2024-06-14	13.900	14.360	13.860	14.300	14.300	28,177,548
2024-06-13	14.050	14.070	13.750	13.970	13.970	25,774,253
2024-06-12	14.100	14.220	14.060	14.190	14.190	17,072,103
2024-06-11	14.100	14.160	13.870	14.100	14.100	24,193,313
2024-06-07	14.170	14.200	14.070	14.110	14.110	13,137,740
2024-06-06	14.170	14.210	14.060	14.140	14.140	14,557,795
2024-06-05	14.280	14.360	14.150	14.170	14.170	16,067,302
2024-06-04	14.320	14.390	14.190	14.260	14.260	20,738,906
2024-06-03	14.160	14.440	14.150	14.400	14.400	35,992,308
2024-05-31	14.230	14.330	14.070	14.070	14.070	20,154,358
2024-05-30	14.170	14.350	14.160	14.230	14.230	16,339,594
2024-05-29	14.070	14.170	14.070	14.130	14.130	11,990,881
2024-05-28	14.340	14.370	14.080	14.090	14.090	18,863,489
2024-05-27	14.290	14.470	14.250	14.380	14.380	20,435,966
2024-05-24	14.160	14.250	14.130	14.190	14.190	15,336,166
2024-05-23	14.450	14.450	14.080	14.180	14.180	27,601,041
2024-05-22	14.450	14.470	14.410	14.430	14.430	13,275,917
2024-05-21	14.430	14.490	14.340	14.470	14.470	14,662,111
2024-05-20	14.500	14.540	14.410	14.420	14.420	18,615,109
2024-05-17	14.400	14.520	14.370	14.520	14.520	19,506,034
2024-05-16	14.480	14.520	14.360	14.400	14.400	20,142,252
2024-05-15	14.590	14.590	14.420	14.460	14.460	13,691,715
2024-05-14	14.620	14.720	14.550	14.600	14.600	18,653,766
2024-05-13	14.570	14.620	14.400	14.600	14.600	18,190,586
2024-05-10	14.580	14.620	14.450	14.610	14.610	18,415,667
2024-05-09	14.570	14.610	14.520	14.570	14.570	17,479,548
2024-05-08	14.510	14.600	14.450	14.550	14.550	18,876,702
2024-05-07	14.800	14.800	14.530	14.560	14.560	27,720,797
2024-05-06	14.940	15.190	14.780	14.800	14.800	37,863,959
2024-04-30	15.230	15.280	14.850	14.860	14.860	35,089,018
2024-04-29	15.280	15.340	15.060	15.280	15.280	25,750,119
2024-04-26	15.150	15.290	15.080	15.200	15.200	19,890,608

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	0.3371 CNY
2022-07-15	0.6820 CNY
2021-07-30	0.6200 CNY
2020-06-30	0.8800 CNY
2019-07-12	1.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.