SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.060	15.200	15.050	15.190	14.836	21,103,696
2023-01-31	14.990	15.180	14.980	15.020	14.670	18,961,231
2023-01-30	15.120	15.200	14.960	15.020	14.670	31,335,018
2023-01-20	14.770	14.850	14.750	14.840	14.495	14,846,037
2023-01-19	14.720	14.760	14.610	14.750	14.407	13,651,402
2023-01-18	14.750	14.840	14.690	14.720	14.377	12,265,979
2023-01-17	14.690	14.740	14.620	14.730	14.387	13,514,470
2023-01-16	14.500	14.790	14.460	14.700	14.358	25,178,933
2023-01-13	14.400	14.520	14.380	14.520	14.182	16,146,083
2023-01-12	14.490	14.520	14.340	14.380	14.045	16,092,572
2023-01-11	14.480	14.520	14.410	14.430	14.094	15,195,789
2023-01-10	14.480	14.580	14.310	14.490	14.153	25,310,857
2023-01-09	14.510	14.590	14.470	14.480	14.143	15,812,715
2023-01-06	14.450	14.560	14.410	14.470	14.133	16,946,444
2023-01-05	14.500	14.540	14.430	14.470	14.133	19,455,298
2023-01-04	14.390	14.440	14.340	14.410	14.075	12,575,631
2023-01-03	14.320	14.450	14.190	14.410	14.075	17,267,385
2022-12-30	14.420	14.520	14.380	14.410	14.075	12,051,968
2022-12-29	14.560	14.600	14.330	14.330	13.996	16,359,908
2022-12-28	14.710	14.740	14.560	14.630	14.289	12,270,548
2022-12-27	14.810	14.830	14.650	14.760	14.416	8,882,286
2022-12-26	14.670	14.760	14.630	14.710	14.368	7,889,814
2022-12-23	14.720	14.820	14.620	14.670	14.329	11,575,523
2022-12-22	14.800	14.960	14.710	14.770	14.426	12,401,354
2022-12-21	14.700	14.790	14.630	14.690	14.348	10,560,425
2022-12-20	14.950	15.030	14.540	14.720	14.377	21,113,361
2022-12-19	15.350	15.450	14.970	15.030	14.680	24,280,967
2022-12-16	15.040	15.260	15.010	15.250	14.895	18,632,714
2022-12-15	15.100	15.230	14.990	15.130	14.778	16,135,980
2022-12-14	15.100	15.170	14.970	15.140	14.788	11,757,742
2022-12-13	15.090	15.180	14.950	15.110	14.758	13,638,168
2022-12-12	15.220	15.240	15.010	15.040	14.690	15,542,401
2022-12-09	15.220	15.280	15.070	15.240	14.885	20,482,882
2022-12-08	15.220	15.300	15.180	15.240	14.885	14,862,066
2022-12-07	15.280	15.390	15.190	15.230	14.875	20,689,495
2022-12-06	15.220	15.530	15.150	15.290	14.934	24,782,576
2022-12-05	15.180	15.290	15.090	15.260	14.905	25,035,388
2022-12-02	15.070	15.120	14.930	15.060	14.709	18,105,297
2022-12-01	15.450	15.450	15.060	15.070	14.719	37,415,348
2022-11-30	14.720	15.400	14.710	15.180	14.827	62,628,248
2022-11-29	14.400	14.790	14.380	14.770	14.426	35,325,833
2022-11-28	14.490	14.490	14.210	14.360	14.026	23,289,590
2022-11-25	14.500	14.650	14.470	14.650	14.309	18,173,547
2022-11-24	14.570	14.650	14.490	14.520	14.182	12,117,680
2022-11-23	14.420	14.660	14.390	14.550	14.211	23,613,629
2022-11-22	14.370	14.550	14.320	14.430	14.094	18,864,500
2022-11-21	14.310	14.370	14.180	14.360	14.026	17,393,128
2022-11-18	14.560	14.660	14.410	14.410	14.075	16,448,089
2022-11-17	14.490	14.540	14.410	14.510	14.172	15,402,046
2022-11-16	14.550	14.620	14.500	14.550	14.211	16,305,404
2022-11-15	14.360	14.600	14.350	14.580	14.241	24,477,096
2022-11-14	14.640	14.650	14.370	14.390	14.055	27,649,465
2022-11-11	14.490	14.600	14.380	14.510	14.172	27,641,998
2022-11-10	14.240	14.300	14.130	14.250	13.918	14,594,138
2022-11-09	14.400	14.440	14.280	14.280	13.948	12,817,219
2022-11-08	14.400	14.460	14.260	14.390	14.055	17,276,091
2022-11-07	14.390	14.550	14.350	14.510	14.172	18,266,339
2022-11-04	14.110	14.540	14.110	14.500	14.162	26,251,651
2022-11-03	14.240	14.330	14.090	14.170	13.840	14,820,289
2022-11-02	14.020	14.350	13.960	14.330	13.996	27,968,508

← NewerPage 16 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.