SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	14.910	15.320	14.910	15.170	15.170	23,961,447
2023-10-26	14.700	15.040	14.700	15.000	15.000	19,645,681
2023-10-25	14.580	14.900	14.530	14.820	14.820	17,042,713
2023-10-24	14.510	14.620	14.350	14.500	14.500	18,663,857
2023-10-23	14.670	15.000	14.440	14.550	14.550	21,313,900
2023-10-20	14.700	14.800	14.580	14.600	14.600	18,025,429
2023-10-19	15.030	15.100	14.740	14.740	14.740	24,157,316
2023-10-18	15.050	15.280	15.040	15.180	15.180	18,701,873
2023-10-17	15.180	15.180	15.030	15.070	15.070	11,614,063
2023-10-16	15.300	15.300	15.080	15.120	15.120	13,578,177
2023-10-13	15.250	15.270	15.070	15.120	15.120	16,976,291
2023-10-12	14.810	15.210	14.810	15.170	15.170	23,042,731
2023-10-11	14.990	15.000	14.810	14.820	14.820	13,261,925
2023-10-10	14.950	15.010	14.850	14.920	14.920	16,340,181
2023-10-09	14.800	15.020	14.730	14.970	14.970	17,181,447
2023-09-28	14.890	15.000	14.790	14.800	14.800	11,938,741
2023-09-27	14.930	14.960	14.800	14.840	14.840	11,688,599
2023-09-26	14.980	15.060	14.830	14.860	14.860	14,484,309
2023-09-25	15.060	15.080	14.940	14.970	14.970	14,869,099
2023-09-22	14.920	15.080	14.850	15.060	15.060	17,236,150
2023-09-21	15.000	15.060	14.870	14.910	14.910	16,021,819
2023-09-20	14.960	15.070	14.880	14.980	14.980	17,292,939
2023-09-19	14.810	14.960	14.800	14.940	14.940	16,290,822
2023-09-18	14.700	14.900	14.620	14.840	14.840	16,151,415
2023-09-15	14.880	14.900	14.670	14.740	14.740	19,405,823
2023-09-14	14.700	14.880	14.370	14.830	14.830	32,437,227
2023-09-13	14.900	14.990	14.790	14.880	14.880	15,936,474
2023-09-12	14.930	14.980	14.850	14.950	14.950	16,908,341
2023-09-11	14.620	14.930	14.590	14.890	14.890	21,079,985
2023-09-08	14.670	14.680	14.500	14.590	14.590	14,249,998
2023-09-07	14.750	14.820	14.690	14.730	14.730	15,012,538
2023-09-06	14.650	14.810	14.640	14.800	14.800	15,652,635
2023-09-05	14.740	14.800	14.640	14.710	14.710	19,976,304
2023-09-04	14.600	14.790	14.530	14.740	14.740	21,415,480
2023-09-01	14.350	14.580	14.340	14.540	14.540	20,008,288
2023-08-31	14.390	14.610	14.260	14.360	14.360	36,441,061
2023-08-30	14.310	14.390	14.140	14.140	14.140	18,757,280
2023-08-29	14.280	14.460	14.210	14.300	14.300	26,237,489
2023-08-28	14.560	14.650	14.180	14.230	14.230	30,777,445
2023-08-25	13.920	14.220	13.840	14.040	14.040	18,367,868
2023-08-24	13.970	14.110	13.890	13.950	13.950	15,436,654
2023-08-23	14.040	14.180	13.930	13.970	13.970	14,817,268
2023-08-22	14.020	14.150	13.910	14.040	14.040	19,123,281
2023-08-21	14.200	14.290	13.970	13.970	13.970	14,368,274
2023-08-18	14.370	14.440	14.210	14.210	14.210	12,721,320
2023-08-17	14.310	14.410	14.220	14.390	14.390	14,796,094
2023-08-16	14.350	14.470	14.340	14.350	14.350	11,709,362
2023-08-15	14.480	14.580	14.310	14.420	14.420	17,862,772
2023-08-14	14.700	14.720	14.360	14.470	14.470	22,291,237
2023-08-11	15.260	15.270	14.800	14.800	14.800	27,231,049
2023-08-10	15.280	15.400	15.200	15.230	15.230	12,084,355
2023-08-09	15.280	15.390	15.180	15.300	15.300	15,567,380
2023-08-08	15.330	15.400	15.230	15.330	15.330	16,414,694
2023-08-07	15.280	15.330	15.110	15.310	15.310	19,776,640
2023-08-04	15.330	15.550	15.270	15.300	15.300	19,047,199
2023-08-03	15.280	15.330	15.100	15.270	15.270	23,813,290
2023-08-02	15.340	15.480	15.230	15.330	15.330	22,355,147
2023-08-01	15.420	15.600	15.290	15.350	15.350	29,647,052
2023-07-31	15.200	15.650	15.190	15.490	15.490	57,298,614
2023-07-28	14.640	15.200	14.480	15.170	15.170	62,972,104

← NewerPage 13 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.