SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	14.940	15.190	14.850	15.140	15.140	20,036,044
2024-04-24	15.010	15.070	14.830	14.940	14.940	14,470,390
2024-04-23	15.050	15.150	14.980	15.010	15.010	16,571,455
2024-04-22	15.200	15.340	15.060	15.090	15.090	17,463,678
2024-04-19	15.300	15.400	15.180	15.230	15.230	16,190,877
2024-04-18	15.130	15.410	15.100	15.360	15.360	24,492,346
2024-04-17	15.170	15.230	15.020	15.190	15.190	25,181,918
2024-04-16	15.200	15.320	15.070	15.230	15.230	26,810,757
2024-04-15	15.000	15.280	14.940	15.210	15.210	24,380,335
2024-04-12	15.270	15.300	15.010	15.020	15.020	17,958,580
2024-04-11	15.240	15.370	15.030	15.270	15.270	21,065,266
2024-04-10	15.320	15.470	15.160	15.280	15.280	20,563,738
2024-04-09	15.350	15.380	15.180	15.300	15.300	25,806,834
2024-04-08	15.420	15.770	15.270	15.310	15.310	28,601,027
2024-04-03	15.380	15.390	15.230	15.350	15.350	20,677,525
2024-04-02	15.350	15.410	15.240	15.290	15.290	20,488,008
2024-04-01	15.080	15.360	15.010	15.270	15.270	25,363,548
2024-03-29	14.950	15.110	14.930	15.070	15.070	7,637,899
2024-03-28	14.970	15.160	14.920	14.950	14.950	28,793,695
2024-03-27	15.020	15.100	14.930	14.970	14.970	20,979,021
2024-03-26	14.720	15.040	14.710	15.010	15.010	21,626,072
2024-03-25	14.840	14.920	14.730	14.730	14.730	14,130,090
2024-03-22	14.980	14.980	14.720	14.850	14.850	14,872,381
2024-03-21	14.880	15.010	14.830	14.900	14.900	14,966,500
2024-03-20	14.780	14.920	14.780	14.900	14.900	13,536,141
2024-03-19	14.850	14.900	14.710	14.740	14.740	12,594,050
2024-03-18	14.660	14.940	14.660	14.840	14.840	20,335,381
2024-03-15	14.610	14.690	14.540	14.630	14.630	22,180,917
2024-03-14	14.850	14.890	14.620	14.670	14.670	15,372,695
2024-03-13	14.910	15.030	14.810	14.830	14.830	16,628,090
2024-03-12	14.980	15.010	14.850	14.910	14.910	18,250,065
2024-03-11	14.940	15.040	14.910	14.980	14.980	15,174,531
2024-03-08	15.020	15.100	14.930	15.000	15.000	12,980,461
2024-03-07	15.050	15.150	14.970	15.000	15.000	16,196,605
2024-03-06	15.180	15.200	15.010	15.010	15.010	16,124,021
2024-03-05	14.910	15.230	14.870	15.180	15.180	29,287,938
2024-03-04	15.010	15.120	14.870	14.970	14.970	18,193,527
2024-03-01	14.990	15.050	14.900	14.980	14.980	16,063,057
2024-02-29	14.700	14.960	14.690	14.960	14.960	22,712,765
2024-02-28	14.900	14.930	14.720	14.760	14.760	22,965,065
2024-02-27	14.780	14.950	14.740	14.890	14.890	14,628,244
2024-02-26	14.930	14.990	14.760	14.780	14.780	22,312,587
2024-02-23	14.860	14.940	14.790	14.900	14.900	14,218,577
2024-02-22	14.730	14.880	14.700	14.850	14.850	14,900,255
2024-02-21	14.580	14.910	14.550	14.730	14.730	21,458,102
2024-02-20	14.550	14.670	14.430	14.630	14.630	20,869,101
2024-02-19	14.600	14.690	14.470	14.550	14.550	25,238,358
2024-02-08	14.410	14.590	14.310	14.580	14.580	34,774,454
2024-02-07	14.190	14.410	13.960	14.410	14.410	38,572,940
2024-02-06	13.780	14.200	13.700	14.150	14.150	34,883,086
2024-02-05	13.790	13.880	13.370	13.780	13.780	35,155,601
2024-02-02	13.740	13.880	13.180	13.750	13.750	36,711,380
2024-02-01	13.640	13.890	13.620	13.710	13.710	23,748,167
2024-01-31	13.720	13.800	13.540	13.670	13.670	25,793,412
2024-01-30	13.850	13.960	13.710	13.710	13.710	18,267,196
2024-01-29	13.930	14.090	13.840	13.910	13.910	22,208,721
2024-01-26	13.630	13.960	13.620	13.890	13.890	26,781,312
2024-01-25	13.560	13.790	13.510	13.760	13.760	29,315,920
2024-01-24	13.260	13.560	13.220	13.510	13.510	22,954,111
2024-01-23	13.220	13.300	13.110	13.200	13.200	17,480,310

← NewerPage 11 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.