SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	15.300	15.460	14.750	14.990	14.990	200,679,227
2026-01-15	15.020	15.140	14.840	14.870	14.870	85,184,400
2026-01-14	15.490	15.570	15.020	15.080	15.080	128,576,416
2026-01-13	15.590	15.970	15.440	15.490	15.490	105,797,368
2026-01-12	15.400	15.450	15.320	15.420	15.420	61,720,364
2026-01-09	15.410	15.660	15.340	15.400	15.400	71,233,616
2026-01-08	15.400	15.470	15.340	15.370	15.370	45,346,975
2026-01-07	15.510	15.510	15.280	15.300	15.300	57,651,778
2026-01-06	15.230	15.550	15.210	15.540	15.540	68,291,641
2026-01-05	15.250	15.290	15.150	15.260	15.260	51,579,730
2025-12-31	15.360	15.490	15.220	15.220	15.220	34,461,763
2025-12-30	15.340	15.390	15.240	15.350	15.350	31,057,867
2025-12-29	15.500	15.520	15.350	15.370	15.370	37,078,878
2025-12-26	15.410	15.640	15.400	15.490	15.490	39,319,571
2025-12-25	15.430	15.510	15.370	15.440	15.440	26,091,430
2025-12-24	15.460	15.490	15.350	15.440	15.440	34,909,265
2025-12-23	15.580	15.590	15.450	15.490	15.490	32,821,285
2025-12-22	15.720	15.840	15.580	15.590	15.590	50,996,244
2025-12-19	15.480	15.740	15.460	15.710	15.710	47,179,680
2025-12-18	15.610	15.610	15.470	15.480	15.480	39,258,113
2025-12-17	15.610	15.720	15.530	15.650	15.650	45,657,021
2025-12-16	15.810	15.920	15.610	15.660	15.660	70,830,500
2025-12-15	15.600	15.870	15.460	15.800	15.800	100,237,987
2025-12-12	15.440	15.820	15.220	15.720	15.720	151,190,710
2025-12-11	15.280	15.540	15.230	15.480	15.480	72,656,445
2025-12-10	15.110	15.360	15.010	15.350	15.350	48,447,140
2025-12-09	15.210	15.390	15.130	15.150	15.150	53,008,970
2025-12-08	15.510	15.520	15.220	15.240	15.240	76,618,193
2025-12-05	15.380	15.480	15.330	15.450	15.450	49,506,430
2025-12-04	15.400	15.540	15.100	15.350	15.350	64,618,437
2025-12-03	15.440	15.580	15.310	15.380	15.380	50,823,440
2025-12-02	15.460	15.870	15.400	15.520	15.520	100,434,831
2025-12-01	15.420	15.750	15.280	15.470	15.470	178,346,904
2025-11-28	14.860	15.000	14.810	14.970	14.970	45,610,471
2025-11-27	14.870	15.020	14.800	14.860	14.860	29,798,826
2025-11-26	14.930	15.010	14.820	14.860	14.860	31,400,688
2025-11-25	14.870	15.000	14.780	14.920	14.920	41,040,199
2025-11-24	14.900	14.910	14.730	14.790	14.790	41,258,481
2025-11-21	14.900	14.980	14.700	14.700	14.700	55,714,434
2025-11-20	15.310	15.380	15.010	15.020	15.020	58,276,352
2025-11-19	15.380	15.450	15.200	15.300	15.300	44,737,877
2025-11-18	15.630	15.680	15.350	15.380	15.380	61,525,387
2025-11-17	15.770	15.830	15.650	15.660	15.660	29,945,932
2025-11-14	15.870	15.970	15.810	15.810	15.810	27,116,817
2025-11-13	15.670	15.970	15.660	15.920	15.920	43,210,706
2025-11-12	15.910	15.910	15.600	15.660	15.660	57,178,188
2025-11-11	16.080	16.090	15.880	15.900	15.900	38,736,317
2025-11-10	15.970	16.170	15.910	16.080	16.080	42,371,754
2025-11-07	15.850	16.060	15.790	15.970	15.970	37,721,261
2025-11-06	15.870	15.970	15.870	15.880	15.880	41,201,176
2025-11-05	15.900	15.960	15.730	15.900	15.900	54,162,372
2025-11-04	16.200	16.260	15.950	15.970	15.970	55,662,750
2025-11-03	16.630	16.690	16.070	16.220	16.220	88,008,015
2025-10-31	16.980	17.050	16.630	16.630	16.630	70,753,121
2025-10-30	16.650	16.900	16.610	16.750	16.750	41,617,161
2025-10-29	16.570	16.710	16.480	16.690	16.690	29,916,218
2025-10-28	16.690	16.700	16.470	16.560	16.560	31,038,944
2025-10-27	16.780	16.780	16.620	16.680	16.680	34,644,568
2025-10-24	16.570	16.770	16.500	16.680	16.680	32,431,474
2025-10-23	16.470	16.540	16.320	16.530	16.530	25,989,008

← NewerPage 4 of 5 · 243 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.