SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	13.430	13.480	13.110	13.240	13.240	31,746,593
2024-01-19	13.360	13.510	13.250	13.410	13.410	22,390,884
2024-01-18	13.250	13.460	12.920	13.370	13.370	35,340,902
2024-01-17	13.480	13.500	13.250	13.250	13.250	16,634,695
2024-01-16	13.310	13.480	13.300	13.460	13.460	17,749,141
2024-01-15	13.300	13.450	13.250	13.320	13.320	10,485,185
2024-01-12	13.340	13.420	13.300	13.320	13.320	9,496,027
2024-01-11	13.220	13.400	13.160	13.380	13.380	13,831,578
2024-01-10	13.190	13.270	13.150	13.220	13.220	12,375,447
2024-01-09	13.130	13.230	13.090	13.220	13.220	18,259,482
2024-01-08	13.300	13.380	13.080	13.120	13.120	21,877,681
2024-01-05	13.420	13.530	13.270	13.340	13.340	17,574,801
2024-01-04	13.510	13.560	13.310	13.420	13.420	16,882,051
2024-01-03	13.400	13.530	13.370	13.500	13.500	12,174,675
2024-01-02	13.560	13.750	13.410	13.420	13.420	18,821,008
2023-12-29	13.490	13.630	13.430	13.530	13.530	28,187,108
2023-12-28	13.210	13.520	13.200	13.520	13.520	19,838,701
2023-12-27	13.310	13.390	13.150	13.300	13.300	14,995,706
2023-12-26	13.380	13.380	13.260	13.290	13.290	10,887,341
2023-12-25	13.360	13.480	13.310	13.380	13.380	12,411,972
2023-12-22	13.350	13.490	13.250	13.400	13.400	15,542,354
2023-12-21	13.250	13.370	13.200	13.350	13.350	17,150,144
2023-12-20	13.430	13.500	13.280	13.280	13.280	15,801,914
2023-12-19	13.460	13.520	13.350	13.450	13.450	14,732,702
2023-12-18	13.430	13.520	13.300	13.470	13.470	14,633,147
2023-12-15	13.630	13.660	13.460	13.490	13.490	18,136,731
2023-12-14	13.820	13.890	13.590	13.610	13.610	16,898,939
2023-12-13	13.940	14.030	13.760	13.770	13.770	17,967,732
2023-12-12	13.920	14.050	13.830	14.000	14.000	17,072,025
2023-12-11	14.060	14.070	13.800	13.990	13.990	32,235,415
2023-12-08	13.980	14.190	13.950	14.120	14.120	32,166,015
2023-12-07	14.090	14.090	13.740	14.040	14.040	30,771,157
2023-12-06	14.430	14.470	14.080	14.090	14.090	39,039,828
2023-12-05	14.700	14.730	14.420	14.440	14.440	19,334,241
2023-12-04	14.860	14.960	14.690	14.710	14.710	18,803,877
2023-12-01	14.850	14.890	14.650	14.860	14.860	26,717,481
2023-11-30	15.000	15.080	14.800	14.880	14.880	24,312,755
2023-11-29	15.360	15.370	14.960	15.050	15.050	37,337,878
2023-11-28	15.310	15.450	14.910	15.370	15.370	62,497,031
2023-11-27	14.950	15.620	14.750	15.490	15.490	94,795,391
2023-11-24	14.690	14.780	14.560	14.580	14.580	20,115,746
2023-11-23	14.380	14.720	14.360	14.690	14.690	28,675,432
2023-11-22	14.410	14.480	14.320	14.370	14.370	13,997,865
2023-11-21	14.450	14.590	14.420	14.430	14.430	19,706,913
2023-11-20	14.440	14.540	14.410	14.440	14.440	16,639,830
2023-11-17	14.310	14.500	14.260	14.480	14.480	20,405,791
2023-11-16	14.440	14.460	14.320	14.320	14.320	17,440,880
2023-11-15	14.460	14.490	14.390	14.480	14.480	15,809,390
2023-11-14	14.490	14.520	14.380	14.400	14.400	19,464,600
2023-11-13	14.600	14.650	14.390	14.440	14.440	19,938,400
2023-11-10	14.840	14.930	14.580	14.600	14.600	15,920,240
2023-11-09	14.870	14.980	14.740	14.870	14.870	14,921,332
2023-11-08	14.900	14.990	14.690	14.910	14.910	23,822,897
2023-11-07	14.960	15.230	14.900	14.920	14.920	22,587,477
2023-11-06	14.880	15.080	14.820	15.010	15.010	23,631,819
2023-11-03	14.760	14.870	14.700	14.830	14.830	15,831,971
2023-11-02	14.500	14.890	14.500	14.780	14.780	25,487,572
2023-11-01	14.520	14.610	14.320	14.520	14.520	24,349,331
2023-10-31	14.740	14.830	14.400	14.520	14.520	33,861,959
2023-10-30	15.110	15.150	14.790	14.800	14.800	23,970,586

← NewerPage 12 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.