SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	16.170	16.170	15.810	15.960	14.965	24,283,310
2022-05-06	16.300	16.400	16.160	16.340	15.322	34,602,480
2022-05-05	16.180	16.590	16.090	16.590	15.556	61,895,345
2022-04-29	15.430	16.130	15.420	15.950	14.956	37,079,571
2022-04-28	15.110	15.450	15.010	15.430	14.468	30,271,788
2022-04-27	14.880	15.190	14.630	15.140	14.196	32,330,369
2022-04-26	15.500	15.600	15.040	15.060	14.121	28,247,360
2022-04-25	16.040	16.130	15.480	15.510	14.543	34,611,177
2022-04-22	16.140	16.350	16.040	16.210	15.200	19,042,359
2022-04-21	16.420	16.550	16.150	16.200	15.190	26,345,506
2022-04-20	16.710	16.830	16.500	16.510	15.481	20,841,238
2022-04-19	16.850	17.100	16.630	16.730	15.687	28,138,130
2022-04-18	16.900	17.230	16.740	16.950	15.894	32,905,821
2022-04-15	16.400	17.060	16.390	16.850	15.800	39,493,354
2022-04-14	16.460	16.700	16.460	16.500	15.472	22,634,597
2022-04-13	16.460	16.530	16.310	16.310	15.294	18,067,894
2022-04-12	16.360	16.570	16.180	16.530	15.500	24,071,778
2022-04-11	16.850	16.860	16.300	16.380	15.359	41,013,396
2022-04-08	16.920	16.970	16.620	16.940	15.884	27,874,263
2022-04-07	16.990	17.180	16.910	16.920	15.865	25,811,401
2022-04-06	16.810	17.050	16.810	17.050	15.987	26,907,006
2022-04-01	16.900	17.070	16.740	17.050	15.987	27,080,485
2022-03-31	16.850	17.050	16.810	17.000	15.941	24,082,560
2022-03-30	16.810	16.950	16.720	16.950	15.894	28,128,475
2022-03-29	16.980	17.010	16.710	16.750	15.706	15,176,162
2022-03-28	16.710	17.030	16.500	16.970	15.912	31,543,182
2022-03-25	17.140	17.210	16.910	16.980	15.922	21,972,116
2022-03-24	17.110	17.220	17.060	17.120	16.053	15,245,113
2022-03-23	17.310	17.410	17.130	17.210	16.137	20,834,748
2022-03-22	17.150	17.370	17.090	17.310	16.231	19,542,360
2022-03-21	17.600	17.650	17.110	17.190	16.119	31,040,486
2022-03-18	17.330	17.630	17.250	17.470	16.381	32,113,563
2022-03-17	17.480	17.680	17.280	17.390	16.306	36,214,123
2022-03-16	17.060	17.340	16.500	17.260	16.184	47,643,012
2022-03-15	17.600	17.630	16.980	16.980	15.922	40,260,740
2022-03-14	17.730	18.040	17.680	17.800	16.691	22,555,621
2022-03-11	17.860	18.020	17.580	17.950	16.831	33,675,954
2022-03-10	18.020	18.260	17.700	18.110	16.981	42,578,539
2022-03-09	17.780	17.900	16.900	17.790	16.681	50,259,898
2022-03-08	18.260	18.400	17.600	17.780	16.672	51,355,458
2022-03-07	18.450	18.570	18.280	18.320	17.178	35,666,521
2022-03-04	18.350	18.760	18.100	18.650	17.488	51,030,429
2022-03-03	18.430	18.610	18.350	18.510	17.356	29,910,226
2022-03-02	18.250	18.490	18.160	18.400	17.253	22,828,301
2022-03-01	18.210	18.600	18.200	18.400	17.253	33,401,634
2022-02-28	18.290	18.300	18.010	18.110	16.981	33,321,418
2022-02-25	18.400	18.500	18.310	18.370	17.225	34,338,117
2022-02-24	18.650	18.760	18.200	18.330	17.188	43,263,297
2022-02-23	18.520	18.760	18.480	18.740	17.572	39,423,797
2022-02-22	18.700	18.710	18.370	18.460	17.310	47,246,946
2022-02-21	18.800	18.850	18.730	18.830	17.656	25,402,594
2022-02-18	18.750	18.940	18.680	18.900	17.722	28,717,502
2022-02-17	19.050	19.050	18.760	18.870	17.694	24,646,864
2022-02-16	18.870	19.230	18.850	18.980	17.797	30,424,805
2022-02-15	18.790	18.850	18.670	18.800	17.628	26,644,614
2022-02-14	19.120	19.120	18.690	18.800	17.628	35,116,734
2022-02-11	19.100	19.190	19.010	19.080	17.891	33,766,649
2022-02-10	19.180	19.190	18.980	19.120	17.928	36,036,152
2022-02-09	19.110	19.260	19.060	19.200	18.003	31,405,540
2022-02-08	19.000	19.100	18.880	19.100	17.910	25,018,117

← NewerPage 19 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.