SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.810	14.130	13.770	14.110	13.782	18,527,350
2022-10-31	13.790	13.990	13.720	13.750	13.430	20,048,684
2022-10-28	14.360	14.370	13.970	14.040	13.713	18,852,292
2022-10-27	14.260	14.410	14.210	14.330	13.996	15,774,992
2022-10-26	14.180	14.350	14.100	14.160	13.830	15,253,518
2022-10-25	14.120	14.340	13.920	14.190	13.860	19,739,308
2022-10-24	14.260	14.440	13.900	13.910	13.586	22,046,795
2022-10-21	14.360	14.460	14.210	14.210	13.879	11,925,145
2022-10-20	14.340	14.450	14.270	14.350	14.016	14,810,268
2022-10-19	14.650	14.750	14.390	14.390	14.055	15,550,182
2022-10-18	14.780	14.930	14.620	14.670	14.329	15,813,466
2022-10-17	14.510	14.740	14.440	14.710	14.368	16,553,031
2022-10-14	14.230	14.650	14.230	14.560	14.221	26,146,088
2022-10-13	14.250	14.350	14.090	14.190	13.860	19,479,784
2022-10-12	14.170	14.380	13.950	14.350	14.016	18,443,360
2022-10-11	14.200	14.290	14.130	14.160	13.830	10,430,301
2022-10-10	14.370	14.410	14.140	14.200	13.869	12,135,161
2022-09-30	14.300	14.480	14.290	14.300	13.967	12,980,346
2022-09-29	14.600	14.620	14.250	14.270	13.938	13,668,283
2022-09-28	14.590	14.620	14.440	14.490	14.153	11,950,643
2022-09-27	14.600	14.720	14.520	14.650	14.309	11,825,635
2022-09-26	14.760	14.830	14.530	14.550	14.211	13,712,969
2022-09-23	14.830	14.900	14.690	14.770	14.426	11,899,234
2022-09-22	14.820	14.880	14.740	14.810	14.465	8,861,726
2022-09-21	14.830	15.020	14.670	14.920	14.573	15,072,577
2022-09-20	15.080	15.170	14.850	14.890	14.543	18,517,976
2022-09-19	15.010	15.200	15.000	15.010	14.661	13,846,396
2022-09-16	15.300	15.370	15.020	15.020	14.670	23,014,031
2022-09-15	15.420	15.500	15.300	15.340	14.983	16,272,575
2022-09-14	15.480	15.540	15.330	15.440	15.081	18,702,043
2022-09-13	15.500	15.720	15.500	15.650	15.286	18,117,863
2022-09-09	15.410	15.560	15.330	15.480	15.120	17,835,294
2022-09-08	15.410	15.470	15.340	15.350	14.993	11,702,803
2022-09-07	15.380	15.450	15.310	15.400	15.042	15,345,997
2022-09-06	15.310	15.460	15.290	15.420	15.061	20,930,633
2022-09-05	15.180	15.250	15.080	15.210	14.856	15,736,320
2022-09-02	15.300	15.370	15.210	15.260	14.905	13,682,156
2022-09-01	15.450	15.460	15.230	15.300	14.944	18,675,889
2022-08-31	15.380	15.500	15.210	15.470	15.110	27,916,189
2022-08-30	15.500	15.600	15.360	15.480	15.120	20,894,358
2022-08-29	15.600	15.700	15.430	15.500	15.139	33,675,592
2022-08-26	15.890	15.980	15.470	15.880	15.510	49,815,100
2022-08-25	16.050	16.200	15.830	16.180	15.803	16,426,978
2022-08-24	16.300	16.370	15.970	15.970	15.598	22,711,054
2022-08-23	16.400	16.470	16.200	16.290	15.911	20,999,095
2022-08-22	16.260	16.590	16.200	16.470	16.087	27,478,475
2022-08-19	16.330	16.450	16.260	16.270	15.891	15,723,886
2022-08-18	16.500	16.620	16.330	16.360	15.979	17,169,915
2022-08-17	16.420	16.620	16.260	16.560	16.175	25,223,092
2022-08-16	16.330	16.580	16.310	16.380	15.999	19,692,426
2022-08-15	16.380	16.540	16.290	16.340	15.960	16,749,690
2022-08-12	16.370	16.430	16.330	16.390	16.008	15,739,993
2022-08-11	16.190	16.390	16.060	16.360	15.979	29,146,245
2022-08-10	16.120	16.340	16.040	16.160	15.784	19,507,200
2022-08-09	16.170	16.300	16.110	16.160	15.784	14,990,329
2022-08-08	16.280	16.410	16.080	16.200	15.823	23,170,619
2022-08-05	15.990	16.100	15.830	16.080	15.706	20,220,962
2022-08-04	16.060	16.100	15.750	15.920	15.549	21,479,042
2022-08-03	15.800	16.350	15.800	15.890	15.520	35,774,040
2022-08-02	16.150	16.200	15.560	15.870	15.501	42,038,774

← NewerPage 17 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.