SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	14.650	14.980	14.590	14.620	14.620	39,347,268
2023-07-26	14.390	14.520	14.340	14.400	14.400	15,168,873
2023-07-25	14.300	14.520	14.240	14.450	14.450	29,033,148
2023-07-24	14.150	14.260	14.080	14.230	14.230	12,820,845
2023-07-21	14.120	14.200	14.040	14.170	14.170	13,321,468
2023-07-20	14.290	14.400	14.060	14.070	14.070	14,098,762
2023-07-19	14.220	14.300	14.160	14.280	14.280	17,783,415
2023-07-18	14.360	14.610	14.280	14.480	14.143	17,275,709
2023-07-17	14.420	14.450	14.290	14.360	14.026	10,293,979
2023-07-14	14.450	14.500	14.360	14.410	14.075	12,740,283
2023-07-13	14.490	14.550	14.380	14.450	14.114	15,186,194
2023-07-12	14.560	14.700	14.420	14.440	14.104	17,171,139
2023-07-11	14.330	14.600	14.320	14.540	14.202	21,191,369
2023-07-10	14.390	14.480	14.230	14.320	13.987	17,005,144
2023-07-07	14.390	14.520	14.320	14.410	14.075	12,262,200
2023-07-06	14.380	14.550	14.320	14.440	14.104	15,959,900
2023-07-05	14.450	14.480	14.360	14.370	14.036	15,076,137
2023-07-04	14.290	14.490	14.220	14.450	14.114	25,240,775
2023-07-03	14.180	14.330	14.170	14.280	13.948	17,864,736
2023-06-30	14.120	14.240	14.120	14.170	13.840	13,213,957
2023-06-29	14.130	14.200	14.100	14.150	13.821	13,679,479
2023-06-28	14.080	14.170	14.010	14.130	13.801	14,250,066
2023-06-27	13.990	14.120	13.830	14.080	13.752	17,601,350
2023-06-26	14.030	14.220	13.970	14.040	13.713	20,701,777
2023-06-21	14.180	14.220	14.080	14.090	13.762	16,773,523
2023-06-20	14.190	14.220	14.100	14.120	13.791	12,231,809
2023-06-19	14.040	14.170	14.020	14.150	13.821	19,506,176
2023-06-16	14.180	14.240	14.060	14.070	13.742	51,788,743
2023-06-15	14.050	14.240	13.980	14.140	13.811	26,453,348
2023-06-14	14.180	14.370	14.010	14.040	13.713	37,957,358
2023-06-13	13.820	13.970	13.820	13.930	13.606	14,901,050
2023-06-12	13.800	13.930	13.770	13.870	13.547	19,228,687
2023-06-09	13.690	13.860	13.680	13.800	13.479	24,776,277
2023-06-08	13.450	13.630	13.430	13.610	13.293	13,232,793
2023-06-07	13.560	13.580	13.410	13.440	13.127	12,914,421
2023-06-06	13.570	13.680	13.460	13.470	13.156	14,579,937
2023-06-05	13.640	13.750	13.570	13.610	13.293	14,142,007
2023-06-02	13.550	13.660	13.510	13.640	13.323	19,220,288
2023-06-01	13.400	13.580	13.390	13.490	13.176	14,956,401
2023-05-31	13.500	13.540	13.390	13.420	13.108	12,098,263
2023-05-30	13.480	13.600	13.370	13.520	13.205	16,929,250
2023-05-29	13.240	13.500	13.190	13.480	13.166	24,440,322
2023-05-26	13.180	13.320	13.090	13.200	12.893	16,391,425
2023-05-25	13.380	13.420	13.150	13.220	12.912	22,349,891
2023-05-24	13.640	13.640	13.390	13.400	13.088	22,071,248
2023-05-23	13.750	13.810	13.660	13.660	13.342	13,663,391
2023-05-22	13.670	13.820	13.650	13.740	13.420	16,440,041
2023-05-19	13.780	13.820	13.670	13.680	13.362	23,203,473
2023-05-18	13.940	13.990	13.760	13.810	13.489	19,272,816
2023-05-17	13.950	14.060	13.910	13.940	13.616	15,892,139
2023-05-16	14.090	14.090	13.930	13.970	13.645	12,947,737
2023-05-15	14.000	14.090	13.920	14.070	13.742	18,474,023
2023-05-12	14.110	14.150	14.000	14.010	13.684	15,664,145
2023-05-11	14.230	14.340	14.110	14.130	13.801	26,082,846
2023-05-10	14.040	14.290	14.010	14.260	13.928	35,347,046
2023-05-09	14.060	14.230	13.970	14.040	13.713	32,680,156
2023-05-08	13.940	14.130	13.920	14.020	13.694	28,223,230
2023-05-05	13.960	14.050	13.820	13.850	13.528	24,739,340
2023-05-04	13.970	14.020	13.860	13.950	13.625	22,594,431
2023-04-28	13.980	14.180	13.970	14.120	13.791	18,938,396

← NewerPage 14 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.