SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.480	16.530	16.430	16.460	16.460	21,658,885
2025-10-21	16.450	16.540	16.420	16.510	16.510	30,576,608
2025-10-20	16.500	16.580	16.350	16.440	16.440	27,864,408
2025-10-17	16.720	16.840	16.350	16.350	16.350	48,226,690
2025-10-16	16.790	17.050	16.710	16.790	16.790	39,135,748
2025-10-15	16.550	16.830	16.520	16.820	16.820	46,774,718
2025-10-14	16.850	16.960	16.500	16.520	16.520	56,902,084
2025-10-13	16.680	16.840	16.490	16.790	16.790	56,754,282
2025-10-10	17.450	17.490	17.110	17.130	17.130	54,402,528
2025-10-09	17.380	17.570	17.160	17.520	17.520	86,503,759
2025-09-30	16.930	17.120	16.870	17.120	17.120	51,663,364
2025-09-29	17.040	17.070	16.680	16.900	16.900	82,775,483
2025-09-26	17.090	17.500	17.000	17.040	17.040	79,478,944
2025-09-25	17.460	17.570	17.100	17.160	17.160	112,657,025
2025-09-24	18.250	18.250	17.260	17.660	17.660	163,292,653
2025-09-23	19.020	19.040	18.480	18.700	18.700	67,595,512
2025-09-22	19.250	19.340	18.810	19.060	19.060	72,752,756
2025-09-19	18.800	19.290	18.550	19.250	19.250	96,133,546
2025-09-18	18.900	19.250	18.610	18.810	18.810	77,042,096
2025-09-17	18.680	19.220	18.560	18.900	18.900	75,309,291
2025-09-16	18.800	19.260	18.560	18.680	18.680	74,604,514
2025-09-15	18.470	18.900	18.450	18.760	18.760	60,009,052
2025-09-12	18.910	19.010	18.500	18.550	18.550	63,028,104
2025-09-11	18.900	18.970	18.640	18.970	18.970	48,355,836
2025-09-10	18.930	19.020	18.720	18.850	18.850	40,083,209
2025-09-09	18.960	19.120	18.820	18.990	18.990	59,140,957
2025-09-08	19.030	19.330	18.920	18.950	18.950	62,817,305
2025-09-05	18.720	19.050	18.510	19.020	19.020	59,374,346
2025-09-04	19.010	19.170	18.470	18.700	18.700	92,072,736
2025-09-03	19.060	19.250	18.760	19.050	19.050	79,634,206
2025-09-02	19.160	19.380	18.800	18.950	18.950	73,937,746
2025-09-01	18.790	19.540	18.790	19.040	19.040	124,719,363
2025-08-29	19.090	19.360	18.750	18.790	18.790	115,968,342
2025-08-28	18.710	19.050	18.440	18.930	18.930	89,731,826
2025-08-27	19.600	19.880	18.900	18.910	18.910	123,045,380
2025-08-26	20.500	20.500	19.260	19.650	19.650	166,656,608
2025-08-25	20.490	20.630	19.950	20.530	20.530	138,164,169
2025-08-22	19.890	20.270	19.740	20.210	20.210	98,461,011
2025-08-21	20.150	20.150	19.600	19.800	19.800	141,430,990
2025-08-20	18.030	19.800	17.980	19.800	19.800	206,880,097
2025-08-19	18.330	18.340	17.900	18.000	18.000	68,151,417
2025-08-18	18.670	18.750	18.250	18.250	18.250	85,363,734
2025-08-15	18.170	18.780	18.170	18.400	18.400	97,763,451
2025-08-14	18.050	18.220	17.900	18.060	18.060	66,114,952
2025-08-13	18.060	18.250	17.870	17.990	17.990	73,356,028
2025-08-12	17.660	18.250	17.600	18.010	18.010	85,876,613
2025-08-11	17.390	17.870	17.380	17.600	17.600	56,067,806
2025-08-08	17.350	17.510	17.270	17.380	17.380	31,233,586
2025-08-07	17.600	17.760	17.240	17.410	17.410	56,887,030
2025-08-06	17.960	17.970	17.520	17.530	17.530	70,857,087
2025-08-05	17.380	18.370	17.320	17.930	17.930	112,490,671
2025-08-04	17.220	17.450	17.120	17.370	17.370	53,006,229
2025-08-01	17.190	17.360	17.110	17.230	17.230	39,541,127
2025-07-31	17.500	17.570	17.110	17.180	17.180	42,188,471
2025-07-30	17.680	17.990	17.480	17.550	17.550	64,380,921
2025-07-29	17.600	17.830	17.420	17.680	17.680	65,882,089
2025-07-28	17.650	17.870	17.570	17.590	17.590	56,415,215
2025-07-25	17.650	17.700	17.430	17.470	17.470	50,757,094
2025-07-24	17.780	17.990	17.530	17.600	17.600	62,058,801
2025-07-23	17.510	18.000	17.460	17.800	17.800	81,758,244

← NewerPage 5 of 21 · 1,212 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.