SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.510	10.660	10.310	10.390	10.390	60,204,863
2026-07-16	10.300	10.600	10.240	10.520	10.520	64,223,255
2026-07-15	10.020	10.380	10.000	10.340	10.340	65,128,597
2026-07-14	9.900	10.070	9.860	10.050	10.050	48,330,253
2026-07-13	10.010	10.060	9.890	9.940	9.940	52,027,000
2026-07-10	9.920	10.250	9.820	10.120	10.120	71,374,913
2026-07-09	10.010	10.010	9.860	9.910	9.910	43,014,472
2026-07-08	10.080	10.160	9.950	10.020	10.020	36,374,801
2026-07-07	10.260	10.320	10.050	10.130	10.130	52,817,820
2026-07-06	10.130	10.270	10.030	10.260	10.260	63,094,061
2026-07-03	9.900	10.170	9.880	10.110	10.110	76,465,056
2026-07-02	9.840	10.080	9.800	9.880	9.880	79,819,884
2026-07-01	9.750	9.890	9.650	9.780	9.780	57,537,726
2026-06-30	9.760	9.850	9.620	9.760	9.760	54,858,740
2026-06-29	9.660	9.880	9.440	9.820	9.820	77,127,895
2026-06-26	10.050	10.070	9.730	9.730	9.730	65,802,094
2026-06-25	10.050	10.200	9.970	10.060	10.060	68,760,591
2026-06-24	10.380	10.400	10.070	10.080	10.080	60,545,440
2026-06-23	10.450	10.730	10.280	10.310	10.310	74,222,710
2026-06-22	10.460	10.550	10.180	10.500	10.500	76,147,831
2026-06-18	10.570	10.620	10.330	10.460	10.460	88,227,107
2026-06-17	10.600	10.630	10.450	10.560	10.560	77,414,209
2026-06-16	10.790	10.820	10.630	10.650	10.650	68,464,440
2026-06-15	10.970	11.120	10.720	10.790	10.790	107,081,922
2026-06-12	10.860	11.030	10.810	10.920	10.920	145,131,937
2026-06-11	11.030	11.080	10.710	10.870	10.870	95,445,492
2026-06-10	11.250	11.300	11.000	11.090	11.090	65,232,302
2026-06-09	11.510	11.530	11.240	11.320	11.320	45,367,927
2026-06-08	11.670	11.770	11.410	11.470	11.470	51,850,986
2026-06-05	11.780	11.910	11.750	11.770	11.770	33,694,757
2026-06-04	12.070	12.130	11.770	11.820	11.820	45,312,108
2026-06-03	12.260	12.270	12.070	12.080	12.080	35,195,739
2026-06-02	12.230	12.350	12.140	12.280	12.280	38,952,402
2026-06-01	12.100	12.280	12.010	12.210	12.210	41,123,037
2026-05-29	12.050	12.320	11.990	12.320	12.320	51,141,131
2026-05-28	12.110	12.150	11.970	12.040	12.040	35,535,427
2026-05-27	12.260	12.330	12.070	12.120	12.120	37,100,801
2026-05-26	12.300	12.430	12.180	12.260	12.260	35,933,085
2026-05-25	12.490	12.590	12.290	12.330	12.330	32,973,926
2026-05-22	12.410	12.500	12.220	12.480	12.480	37,408,252
2026-05-21	12.410	12.630	12.380	12.400	12.400	43,728,113
2026-05-20	12.640	12.640	12.350	12.390	12.390	39,838,686
2026-05-19	12.670	12.790	12.570	12.640	12.640	33,005,693
2026-05-18	12.920	12.920	12.610	12.650	12.650	49,356,567
2026-05-15	13.080	13.130	12.920	12.940	12.940	41,253,117
2026-05-14	13.290	13.310	13.030	13.070	13.070	46,805,196
2026-05-13	13.400	13.440	13.280	13.300	13.300	39,272,222
2026-05-12	13.540	13.550	13.390	13.400	13.400	41,251,920
2026-05-11	13.620	13.620	13.530	13.560	13.560	37,990,091
2026-05-08	13.570	13.710	13.510	13.640	13.640	41,332,073
2026-05-07	13.680	13.700	13.570	13.590	13.590	36,237,026
2026-05-06	13.770	13.780	13.610	13.670	13.670	50,499,313
2026-04-30	13.940	13.970	13.750	13.780	13.780	40,555,913
2026-04-29	13.570	13.700	13.550	13.690	13.690	34,019,553
2026-04-28	13.690	13.690	13.570	13.600	13.600	35,322,556
2026-04-27	13.680	13.750	13.600	13.700	13.700	31,009,192
2026-04-24	13.860	13.870	13.670	13.710	13.710	40,294,006
2026-04-23	13.850	13.990	13.830	13.890	13.890	41,175,749
2026-04-22	13.850	13.850	13.750	13.830	13.830	35,403,083
2026-04-21	13.910	13.910	13.780	13.840	13.840	37,850,524

← NewerPage 2 of 5 · 242 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.