SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.810	13.980	13.760	13.970	13.645	16,520,400
2023-04-26	13.750	13.950	13.730	13.810	13.489	15,334,101
2023-04-25	13.900	13.910	13.720	13.790	13.469	19,048,928
2023-04-24	13.970	14.040	13.850	13.860	13.537	17,602,559
2023-04-21	14.230	14.260	13.900	13.930	13.606	27,690,720
2023-04-20	14.390	14.400	14.200	14.240	13.909	13,812,200
2023-04-19	14.540	14.560	14.360	14.360	14.026	13,788,010
2023-04-18	14.450	14.560	14.420	14.550	14.211	20,133,992
2023-04-17	14.320	14.470	14.270	14.470	14.133	20,812,468
2023-04-14	14.200	14.350	14.200	14.260	13.928	16,362,674
2023-04-13	14.150	14.230	14.000	14.200	13.869	16,535,998
2023-04-12	14.200	14.230	14.140	14.170	13.840	14,975,142
2023-04-11	14.210	14.260	14.160	14.190	13.860	15,087,861
2023-04-10	14.320	14.320	14.210	14.230	13.899	13,481,978
2023-04-07	14.310	14.380	14.260	14.320	13.987	11,614,903
2023-04-06	14.480	14.480	14.290	14.310	13.977	11,479,384
2023-04-04	14.370	14.490	14.330	14.480	14.143	18,819,208
2023-04-03	14.330	14.440	14.240	14.370	14.036	16,927,869
2023-03-31	14.340	14.410	14.310	14.360	14.026	13,075,067
2023-03-30	14.250	14.370	14.170	14.350	14.016	14,395,438
2023-03-29	14.370	14.370	14.230	14.250	13.918	10,543,000
2023-03-28	14.270	14.320	14.220	14.270	13.938	13,949,875
2023-03-27	14.280	14.290	14.160	14.230	13.899	15,433,454
2023-03-24	14.300	14.390	14.250	14.260	13.928	13,556,665
2023-03-23	14.240	14.340	14.190	14.310	13.977	11,124,702
2023-03-22	14.210	14.290	14.170	14.290	13.957	14,927,500
2023-03-21	14.190	14.240	14.100	14.200	13.869	16,428,106
2023-03-20	14.210	14.350	14.140	14.180	13.850	13,573,476
2023-03-17	14.220	14.400	14.170	14.210	13.879	21,373,046
2023-03-16	14.060	14.210	14.010	14.170	13.840	19,209,563
2023-03-15	14.100	14.180	14.050	14.110	13.782	15,341,282
2023-03-14	14.080	14.140	13.850	14.050	13.723	25,840,314
2023-03-13	14.160	14.260	13.960	14.110	13.782	31,349,197
2023-03-10	14.760	14.790	14.250	14.260	13.928	58,286,621
2023-03-09	15.090	15.090	14.870	14.930	14.582	19,014,705
2023-03-08	15.050	15.120	15.010	15.090	14.739	12,912,741
2023-03-07	15.200	15.420	15.080	15.140	14.788	32,114,694
2023-03-06	15.300	15.310	15.130	15.200	14.846	16,617,687
2023-03-03	15.230	15.290	15.180	15.280	14.924	14,793,443
2023-03-02	15.190	15.280	15.160	15.210	14.856	15,838,251
2023-03-01	15.010	15.200	14.990	15.190	14.836	23,813,419
2023-02-28	14.940	15.030	14.870	15.030	14.680	17,016,444
2023-02-27	14.910	15.010	14.870	14.890	14.543	11,388,810
2023-02-24	15.130	15.130	14.930	14.960	14.612	13,153,961
2023-02-23	15.130	15.180	15.060	15.140	14.788	13,859,483
2023-02-22	15.100	15.210	15.050	15.130	14.778	15,818,799
2023-02-21	14.990	15.220	14.940	15.210	14.856	29,834,005
2023-02-20	14.710	15.000	14.690	15.000	14.651	23,222,638
2023-02-17	14.810	14.920	14.700	14.700	14.358	16,333,408
2023-02-16	14.960	15.150	14.720	14.810	14.465	28,945,715
2023-02-15	14.930	15.020	14.900	14.950	14.602	15,544,467
2023-02-14	14.890	14.920	14.850	14.920	14.573	10,628,340
2023-02-13	14.820	14.920	14.740	14.880	14.534	17,319,466
2023-02-10	14.860	14.900	14.780	14.830	14.485	11,659,764
2023-02-09	14.800	14.920	14.790	14.900	14.553	12,185,644
2023-02-08	14.900	14.920	14.820	14.850	14.504	10,479,554
2023-02-07	14.900	14.930	14.820	14.900	14.553	13,210,949
2023-02-06	14.800	14.880	14.740	14.850	14.504	15,767,243
2023-02-03	14.920	14.920	14.760	14.840	14.495	19,733,218
2023-02-02	15.210	15.230	14.890	14.960	14.612	40,541,417

← NewerPage 15 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.