SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	18.950	19.110	18.780	18.930	17.750	29,912,157
2022-01-28	18.880	18.990	18.600	18.660	17.497	30,901,876
2022-01-27	19.060	19.130	18.810	18.830	17.656	31,912,784
2022-01-26	19.080	19.280	19.070	19.140	17.947	21,255,318
2022-01-25	19.450	19.550	19.030	19.060	17.872	36,233,232
2022-01-24	19.600	19.670	19.430	19.520	18.303	27,195,232
2022-01-21	20.050	20.070	19.710	19.750	18.519	35,979,256
2022-01-20	19.980	20.200	19.920	20.070	18.819	31,656,122
2022-01-19	20.090	20.190	19.850	20.040	18.791	36,670,716
2022-01-18	19.990	20.220	19.910	20.130	18.875	29,836,236
2022-01-17	19.850	20.070	19.830	19.990	18.744	31,192,117
2022-01-14	20.030	20.050	19.740	19.820	18.585	46,785,095
2022-01-13	20.310	20.520	20.070	20.120	18.866	37,716,077
2022-01-12	20.400	20.480	20.090	20.370	19.100	47,645,026
2022-01-11	20.700	20.720	20.280	20.310	19.044	47,246,591
2022-01-10	20.840	20.850	20.600	20.750	19.457	28,113,453
2022-01-07	20.660	20.880	20.610	20.660	19.372	34,040,953
2022-01-06	20.800	20.880	20.520	20.610	19.326	38,639,239
2022-01-05	20.590	21.060	20.570	20.950	19.644	50,837,766
2022-01-04	20.780	20.830	20.410	20.690	19.401	34,116,690
2021-12-31	20.560	20.700	20.540	20.630	19.344	16,818,578
2021-12-30	20.550	20.740	20.490	20.530	19.250	21,760,816
2021-12-29	20.830	20.840	20.420	20.590	19.307	27,501,358
2021-12-28	20.840	21.010	20.670	20.840	19.541	26,570,963
2021-12-27	20.600	20.830	20.580	20.810	19.513	19,154,963
2021-12-24	20.830	20.850	20.560	20.590	19.307	21,158,095
2021-12-23	20.730	20.860	20.610	20.820	19.522	23,285,311
2021-12-22	20.980	21.130	20.560	20.650	19.363	34,885,000
2021-12-21	20.570	21.000	20.550	20.870	19.569	28,285,625
2021-12-20	20.670	20.800	20.540	20.590	19.307	34,782,913
2021-12-17	21.250	21.400	20.940	20.950	19.644	32,708,400
2021-12-16	21.200	21.430	21.120	21.310	19.982	31,420,717
2021-12-15	21.170	21.340	21.080	21.130	19.813	25,945,167
2021-12-14	21.530	21.610	21.160	21.270	19.944	48,662,992
2021-12-13	21.970	22.060	21.640	21.730	20.376	45,219,707
2021-12-10	21.550	21.850	21.490	21.830	20.469	61,872,277
2021-12-09	20.860	22.140	20.770	21.790	20.432	109,707,696
2021-12-08	21.030	21.090	20.540	20.930	19.626	55,347,707
2021-12-07	20.330	20.960	20.250	20.860	19.560	65,949,501
2021-12-06	20.340	20.530	20.190	20.250	18.988	34,394,427
2021-12-03	20.600	20.610	20.110	20.520	19.241	43,173,558
2021-12-02	20.200	20.630	20.080	20.590	19.307	49,397,552
2021-12-01	20.070	20.190	19.950	20.190	18.932	27,041,971
2021-11-30	20.260	20.380	19.910	19.950	18.707	36,874,251
2021-11-29	19.890	20.130	19.780	20.090	18.838	33,193,327
2021-11-26	20.750	20.800	20.160	20.160	18.904	48,412,240
2021-11-25	20.500	20.650	20.330	20.560	19.279	35,102,523
2021-11-24	21.000	21.000	20.500	20.600	19.316	54,204,620
2021-11-23	20.780	21.080	20.630	21.040	19.729	61,000,819
2021-11-22	20.700	20.950	20.540	20.880	19.579	60,975,811
2021-11-19	20.550	20.820	20.300	20.680	19.391	51,402,328
2021-11-18	20.650	20.900	20.420	20.640	19.354	42,309,519
2021-11-17	20.790	21.050	20.660	20.760	19.466	55,125,234
2021-11-16	21.000	21.160	20.580	20.620	19.335	51,011,319
2021-11-15	21.460	21.630	20.770	21.140	19.822	62,184,578
2021-11-12	21.390	21.550	21.110	21.380	20.048	62,363,338
2021-11-11	21.310	21.650	21.220	21.320	19.991	71,644,051
2021-11-10	22.000	22.150	21.180	21.420	20.085	87,072,494
2021-11-09	23.000	23.100	22.110	22.160	20.779	93,392,707
2021-11-08	22.730	23.450	22.570	23.010	21.576	171,533,545

← NewerPage 20 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.