SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	15.350	15.640	15.330	15.410	15.410	35,990,738
2025-04-22	15.350	15.400	15.260	15.280	15.280	20,872,048
2025-04-21	15.350	15.380	15.230	15.360	15.360	17,581,459
2025-04-18	15.400	15.440	15.210	15.350	15.350	25,308,209
2025-04-17	15.740	15.850	15.390	15.510	15.510	45,284,014
2025-04-16	15.790	15.800	15.300	15.750	15.750	63,620,053
2025-04-15	15.510	15.560	15.330	15.420	15.420	29,201,296
2025-04-14	15.490	15.680	15.320	15.500	15.500	49,716,056
2025-04-11	15.070	15.300	14.960	15.160	15.160	47,590,612
2025-04-10	15.500	15.500	14.930	15.050	15.050	63,735,664
2025-04-09	14.490	15.200	14.200	15.200	15.200	72,163,992
2025-04-08	14.000	14.680	14.000	14.620	14.620	94,815,810
2025-04-07	14.600	14.750	13.920	13.920	13.920	90,024,367
2025-04-03	15.500	15.680	15.370	15.470	15.470	32,234,912
2025-04-02	15.750	15.790	15.510	15.660	15.660	30,502,634
2025-04-01	15.770	15.900	15.540	15.720	15.720	40,341,840
2025-03-31	15.500	16.070	15.500	15.790	15.790	91,903,763
2025-03-28	15.490	15.560	15.330	15.440	15.440	29,287,630
2025-03-27	15.300	15.540	15.260	15.490	15.490	33,444,262
2025-03-26	15.220	15.420	15.170	15.400	15.400	31,331,727
2025-03-25	15.310	15.380	15.210	15.250	15.250	31,838,022
2025-03-24	15.270	15.550	15.090	15.290	15.290	56,938,725
2025-03-21	15.550	15.610	15.310	15.320	15.320	37,616,499
2025-03-20	15.610	15.690	15.550	15.590	15.590	28,762,103
2025-03-19	15.700	15.840	15.580	15.610	15.610	40,895,809
2025-03-18	15.600	15.800	15.500	15.700	15.700	42,614,119
2025-03-17	15.610	15.700	15.480	15.570	15.570	35,326,158
2025-03-14	15.320	15.680	15.300	15.600	15.600	51,705,817
2025-03-13	15.600	15.650	15.290	15.320	15.320	57,744,815
2025-03-12	15.750	15.860	15.650	15.650	15.650	53,063,557
2025-03-11	16.040	16.040	15.480	15.730	15.730	101,863,805
2025-03-10	16.390	16.390	16.180	16.240	16.240	39,952,756
2025-03-07	16.580	16.580	16.310	16.400	16.400	47,831,624
2025-03-06	16.430	16.700	16.350	16.650	16.650	58,926,960
2025-03-05	16.560	16.560	16.270	16.420	16.420	36,562,268
2025-03-04	16.500	16.580	16.290	16.560	16.560	34,971,041
2025-03-03	16.630	16.720	16.430	16.590	16.590	43,572,431
2025-02-28	16.820	16.980	16.410	16.450	16.450	59,707,813
2025-02-27	16.890	17.070	16.740	16.980	16.980	57,230,605
2025-02-26	17.090	17.090	16.700	16.880	16.880	72,560,374
2025-02-25	17.200	17.230	16.950	17.020	17.020	78,352,708
2025-02-24	17.590	18.000	17.340	17.380	17.380	127,685,265
2025-02-21	17.690	17.700	16.900	17.300	17.300	108,126,174
2025-02-20	17.660	18.140	17.590	17.690	17.690	52,547,189
2025-02-19	17.580	17.730	17.440	17.660	17.660	54,714,160
2025-02-18	18.390	18.390	17.500	17.580	17.580	86,410,556
2025-02-17	18.420	18.940	18.000	18.450	18.450	86,317,455
2025-02-14	18.400	18.700	18.080	18.330	18.330	76,201,740
2025-02-13	18.400	18.950	18.210	18.530	18.530	103,002,866
2025-02-12	18.600	18.760	18.000	18.400	18.400	134,717,992
2025-02-11	18.200	19.790	17.630	19.010	19.010	171,853,575
2025-02-10	18.500	19.250	18.080	18.180	18.180	110,357,788
2025-02-07	17.100	18.440	17.050	18.050	18.050	157,098,464
2025-02-06	17.000	17.020	16.530	16.980	16.980	73,223,197
2025-02-05	17.300	17.300	16.930	17.050	17.050	61,927,966
2025-01-27	17.310	17.890	17.110	17.160	17.160	74,809,161
2025-01-24	16.260	17.070	16.200	16.940	16.940	91,187,249
2025-01-23	16.450	16.730	16.260	16.270	16.270	61,237,693
2025-01-22	16.670	16.720	16.130	16.270	16.270	73,363,413
2025-01-21	17.200	17.320	16.820	16.910	16.910	49,628,869

← NewerPage 7 of 21 · 1,216 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.