SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	16.150	16.200	15.560	15.870	15.501	42,038,774
2022-08-01	16.180	16.470	16.060	16.380	15.999	30,953,121
2022-07-29	16.080	16.300	16.070	16.190	15.813	26,833,658
2022-07-28	16.050	16.260	16.010	16.080	15.706	22,658,915
2022-07-27	16.010	16.120	15.960	16.000	15.628	17,068,896
2022-07-26	16.010	16.170	16.010	16.070	15.696	19,167,110
2022-07-25	16.250	16.300	15.920	16.000	15.628	26,568,092
2022-07-22	16.210	16.430	16.210	16.320	15.940	21,420,209
2022-07-21	16.350	16.370	16.180	16.200	15.823	26,542,439
2022-07-20	16.750	16.790	16.350	16.440	16.057	35,967,518
2022-07-19	16.780	16.930	16.520	16.660	16.272	28,366,281
2022-07-18	16.240	16.930	16.180	16.770	16.380	38,979,084
2022-07-15	16.510	16.770	16.100	16.130	15.755	45,908,119
2022-07-14	17.230	17.230	17.000	17.060	15.997	40,687,828
2022-07-13	17.250	17.330	17.070	17.250	16.175	33,805,065
2022-07-12	17.420	17.560	17.190	17.250	16.175	42,431,732
2022-07-11	18.470	18.470	17.400	17.430	16.344	102,799,792
2022-07-08	17.800	19.290	17.660	18.560	17.403	150,165,991
2022-07-07	17.160	17.620	17.130	17.570	16.475	51,826,611
2022-07-06	17.200	17.300	17.080	17.150	16.081	27,221,740
2022-07-05	17.230	17.460	17.030	17.310	16.231	44,560,089
2022-07-04	17.470	17.470	17.030	17.220	16.147	44,995,722
2022-07-01	17.800	17.800	17.210	17.460	16.372	45,814,762
2022-06-30	17.880	18.050	17.800	17.810	16.700	31,511,133
2022-06-29	18.620	18.680	17.900	17.920	16.803	66,610,517
2022-06-28	18.340	19.010	18.190	18.740	17.572	63,005,370
2022-06-27	18.340	18.680	18.150	18.410	17.263	49,682,595
2022-06-24	18.430	18.450	18.050	18.190	17.056	42,599,891
2022-06-23	17.640	18.380	17.640	18.360	17.216	73,537,120
2022-06-22	17.850	18.110	17.540	17.560	16.466	33,322,240
2022-06-21	17.880	17.980	17.650	17.800	16.691	24,755,596
2022-06-20	18.000	18.150	17.750	17.930	16.813	26,147,168
2022-06-17	17.780	18.050	17.590	17.890	16.775	39,364,155
2022-06-16	18.250	18.450	17.860	17.870	16.756	43,071,901
2022-06-15	18.260	18.850	18.190	18.250	17.113	80,651,463
2022-06-14	17.450	18.360	17.300	18.280	17.141	70,199,235
2022-06-13	17.380	17.750	17.350	17.630	16.531	44,047,197
2022-06-10	17.050	17.580	17.030	17.550	16.456	41,498,487
2022-06-09	17.300	17.520	17.030	17.110	16.044	32,538,171
2022-06-08	17.450	17.540	17.220	17.430	16.344	34,636,168
2022-06-07	17.550	17.570	17.080	17.230	16.156	47,389,556
2022-06-06	17.630	17.790	17.320	17.650	16.550	47,003,484
2022-06-02	17.560	17.970	17.550	17.750	16.644	48,013,603
2022-06-01	17.470	17.930	17.470	17.660	16.559	63,524,597
2022-05-31	17.310	17.460	17.170	17.190	16.119	28,460,621
2022-05-30	17.350	17.500	17.190	17.300	16.222	32,375,552
2022-05-27	17.300	17.480	17.010	17.130	16.062	28,633,073
2022-05-26	17.390	17.420	17.000	17.220	16.147	30,344,902
2022-05-25	17.190	17.580	17.000	17.340	16.259	44,047,781
2022-05-24	17.680	18.000	17.210	17.210	16.137	98,972,522
2022-05-23	16.900	17.180	16.650	17.140	16.072	48,911,392
2022-05-20	16.530	16.910	16.460	16.800	15.753	46,125,831
2022-05-19	16.180	16.550	16.080	16.530	15.500	38,459,762
2022-05-18	16.550	16.760	16.250	16.480	15.453	52,100,746
2022-05-17	16.160	16.740	16.090	16.500	15.472	59,468,912
2022-05-16	16.660	16.670	16.020	16.180	15.172	55,194,473
2022-05-13	15.840	16.630	15.830	16.600	15.565	66,259,148
2022-05-12	15.700	15.870	15.600	15.800	14.815	28,879,072
2022-05-11	15.750	16.470	15.720	15.990	14.993	41,818,133
2022-05-10	15.690	15.960	15.310	15.880	14.890	39,076,119

← NewerPage 18 of 21 · 1,217 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.