SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.940	13.950	13.860	13.900	13.900	38,658,127
2026-04-17	14.050	14.050	13.900	13.920	13.920	52,516,991
2026-04-16	14.040	14.120	14.020	14.050	14.050	42,962,516
2026-04-15	14.140	14.160	14.030	14.040	14.040	36,945,493
2026-04-14	14.140	14.190	14.020	14.110	14.110	43,974,782
2026-04-13	14.060	14.180	14.010	14.150	14.150	31,486,447
2026-04-10	14.090	14.210	14.040	14.150	14.150	43,345,147
2026-04-09	14.130	14.150	13.950	14.020	14.020	44,195,565
2026-04-08	14.100	14.240	14.030	14.230	14.230	55,953,552
2026-04-07	14.070	14.110	13.890	13.940	13.940	44,219,243
2026-04-03	14.320	14.330	14.060	14.080	14.080	43,957,144
2026-04-02	14.830	14.830	14.260	14.310	14.310	107,388,373
2026-04-01	14.760	14.840	14.620	14.820	14.820	71,431,154
2026-03-31	14.380	14.790	14.370	14.590	14.590	65,880,334
2026-03-30	14.260	14.430	14.100	14.380	14.380	43,446,398
2026-03-27	14.280	14.460	14.260	14.400	14.400	40,385,239
2026-03-26	14.470	14.620	14.330	14.350	14.350	47,370,929
2026-03-25	14.090	14.540	14.020	14.500	14.500	64,741,288
2026-03-24	14.050	14.110	13.730	14.080	14.080	56,418,909
2026-03-23	14.170	14.330	13.880	13.930	13.930	63,087,719
2026-03-20	14.280	14.450	14.200	14.280	14.280	55,876,501
2026-03-19	14.300	14.490	14.240	14.280	14.280	45,176,083
2026-03-18	14.680	14.700	14.330	14.400	14.400	62,710,615
2026-03-17	14.620	14.800	14.610	14.630	14.630	52,852,542
2026-03-16	14.620	14.820	14.530	14.640	14.640	69,484,171
2026-03-13	14.360	14.700	14.310	14.630	14.630	109,303,656
2026-03-12	14.270	14.420	14.230	14.400	14.400	54,155,282
2026-03-11	14.050	14.320	14.040	14.290	14.290	63,234,324
2026-03-10	14.000	14.060	13.950	14.050	14.050	44,144,226
2026-03-09	14.000	14.020	13.880	13.950	13.950	59,699,435
2026-03-06	14.100	14.170	14.050	14.160	14.160	35,586,150
2026-03-05	13.880	14.220	13.870	14.140	14.140	66,568,602
2026-03-04	13.990	13.990	13.740	13.740	13.740	74,812,883
2026-03-03	14.260	14.390	14.080	14.080	14.080	62,359,877
2026-03-02	14.190	14.350	14.110	14.280	14.280	60,589,668
2026-02-27	14.260	14.360	14.260	14.330	14.330	39,716,757
2026-02-26	14.420	14.430	14.260	14.300	14.300	46,873,277
2026-02-25	14.420	14.600	14.380	14.410	14.410	74,177,250
2026-02-24	14.400	14.430	14.310	14.420	14.420	35,460,892
2026-02-13	14.380	14.440	14.310	14.320	14.320	39,131,161
2026-02-12	14.490	14.520	14.380	14.400	14.400	36,430,853
2026-02-11	14.470	14.550	14.460	14.510	14.510	33,577,489
2026-02-10	14.510	14.580	14.450	14.480	14.480	40,433,390
2026-02-09	14.530	14.540	14.450	14.500	14.500	40,931,649
2026-02-06	14.420	14.530	14.330	14.450	14.450	40,258,565
2026-02-05	14.430	14.530	14.380	14.480	14.480	55,067,108
2026-02-04	14.210	14.440	14.190	14.430	14.430	65,650,910
2026-02-03	14.150	14.280	14.100	14.260	14.260	55,251,011
2026-02-02	14.130	14.270	14.040	14.050	14.050	66,099,985
2026-01-30	14.350	14.350	14.060	14.140	14.140	71,864,539
2026-01-29	14.150	14.370	14.020	14.370	14.370	121,377,404
2026-01-28	14.390	14.420	14.180	14.200	14.200	95,182,533
2026-01-27	14.580	14.620	14.340	14.380	14.380	82,714,529
2026-01-26	14.860	14.880	14.560	14.610	14.610	111,643,009
2026-01-23	14.960	15.120	14.780	14.820	14.820	185,296,105
2026-01-22	15.110	15.170	14.930	14.960	14.960	103,293,522
2026-01-21	15.240	15.250	15.100	15.120	15.120	75,391,386
2026-01-20	15.280	15.400	15.220	15.280	15.280	78,491,576
2026-01-19	15.040	15.340	15.010	15.250	15.250	110,304,483
2026-01-16	15.300	15.460	14.750	14.990	14.990	200,679,227

← NewerPage 3 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.