SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	17.650	17.780	17.560	17.560	17.560	53,503,021
2025-07-21	17.860	17.920	17.530	17.680	17.680	57,188,323
2025-07-18	18.010	18.100	17.720	17.860	17.860	39,531,127
2025-07-17	18.060	18.150	17.880	17.920	17.920	46,995,903
2025-07-16	18.210	18.250	17.880	17.940	17.940	49,771,869
2025-07-15	17.850	18.500	17.800	18.210	18.210	84,386,718
2025-07-14	17.110	18.180	17.110	17.750	17.750	91,967,530
2025-07-11	17.200	17.480	17.030	17.030	17.030	51,860,355
2025-07-10	17.230	17.390	16.990	17.110	17.110	42,793,007
2025-07-09	17.440	17.590	17.210	17.230	17.230	35,121,264
2025-07-08	17.280	17.540	17.160	17.470	17.470	43,385,123
2025-07-07	17.060	17.500	16.970	17.340	17.340	58,921,999
2025-07-04	16.300	17.200	16.280	17.060	17.060	87,181,714
2025-07-03	16.000	16.290	16.000	16.280	16.280	24,143,036
2025-07-02	16.000	16.140	15.830	16.100	16.100	27,244,920
2025-07-01	16.010	16.110	15.960	15.960	15.960	16,942,679
2025-06-30	16.000	16.100	15.910	16.050	16.050	18,810,064
2025-06-27	16.040	16.150	15.980	16.040	16.040	19,075,734
2025-06-26	16.100	16.240	16.010	16.050	16.050	25,205,496
2025-06-25	16.080	16.240	15.950	16.200	16.200	26,470,488
2025-06-24	15.680	16.080	15.670	16.080	16.080	30,756,077
2025-06-23	15.520	15.660	15.500	15.580	15.580	14,132,552
2025-06-20	15.550	15.660	15.470	15.530	15.530	21,566,563
2025-06-19	15.700	15.760	15.550	15.590	15.590	17,789,981
2025-06-18	15.950	15.980	15.740	15.770	15.770	20,581,301
2025-06-17	15.970	16.140	15.880	15.970	15.970	16,927,322
2025-06-16	15.990	16.130	15.840	15.970	15.970	27,198,988
2025-06-13	16.070	16.160	15.910	16.120	16.120	40,238,740
2025-06-12	16.010	16.180	15.910	16.150	16.150	29,074,025
2025-06-11	15.610	16.190	15.610	16.040	16.040	53,361,578
2025-06-10	15.720	15.920	15.510	15.590	15.590	34,985,080
2025-06-09	15.290	15.730	15.290	15.690	15.690	47,857,900
2025-06-06	15.400	15.420	15.120	15.330	15.330	38,934,495
2025-06-05	15.440	15.540	15.350	15.420	15.420	29,467,259
2025-06-04	15.400	15.490	15.310	15.390	15.390	38,611,963
2025-06-03	15.810	15.820	14.960	15.260	15.260	100,226,083
2025-05-30	16.170	16.310	16.100	16.210	16.210	22,570,709
2025-05-29	16.160	16.380	16.160	16.230	16.230	28,725,174
2025-05-28	16.390	16.460	16.100	16.180	16.180	21,767,973
2025-05-27	16.450	16.550	16.200	16.300	16.300	28,824,560
2025-05-26	16.750	16.830	16.350	16.450	16.450	40,889,694
2025-05-23	17.180	17.320	16.870	16.870	16.870	52,504,213
2025-05-22	16.880	17.260	16.800	17.140	17.140	46,398,611
2025-05-21	16.810	17.010	16.760	16.860	16.860	31,663,894
2025-05-20	16.660	16.850	16.600	16.810	16.810	25,608,913
2025-05-19	16.820	16.860	16.650	16.680	16.680	21,667,404
2025-05-16	16.700	16.900	16.500	16.890	16.890	34,881,436
2025-05-15	16.680	16.820	16.570	16.720	16.720	32,144,892
2025-05-14	16.590	16.700	16.490	16.680	16.680	29,346,901
2025-05-13	16.610	16.860	16.460	16.630	16.630	39,567,062
2025-05-12	16.600	16.690	16.370	16.450	16.450	33,859,400
2025-05-09	16.550	16.610	16.270	16.550	16.550	31,443,083
2025-05-08	16.330	16.680	16.300	16.540	16.540	28,797,503
2025-05-07	16.680	16.680	16.340	16.470	16.470	48,576,878
2025-05-06	16.280	16.390	16.170	16.380	16.380	54,950,122
2025-04-30	15.610	16.290	15.600	16.240	16.240	74,694,706
2025-04-29	15.430	15.650	15.400	15.590	15.590	20,849,806
2025-04-28	15.640	15.670	15.460	15.490	15.490	25,486,171
2025-04-25	15.520	15.900	15.460	15.720	15.720	43,121,113
2025-04-24	15.430	15.580	15.300	15.530	15.530	30,094,818

← NewerPage 6 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.