SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	16.880	17.460	16.880	17.090	17.090	73,257,149
2025-01-17	16.770	16.910	16.520	16.800	16.800	61,248,364
2025-01-16	16.300	17.120	16.300	16.880	16.880	109,677,651
2025-01-15	16.800	16.850	16.190	16.300	16.300	90,167,765
2025-01-14	16.280	17.380	16.200	17.050	17.050	118,605,907
2025-01-13	17.100	17.360	16.180	16.270	16.270	135,152,468
2025-01-10	17.380	18.180	17.380	17.630	17.630	117,028,650
2025-01-09	17.800	17.990	16.910	17.410	17.410	134,117,397
2025-01-08	18.300	18.380	16.990	17.890	17.890	139,189,412
2025-01-07	17.950	18.610	17.810	18.590	18.590	62,482,898
2025-01-06	17.900	18.610	17.740	17.870	17.870	78,238,658
2025-01-03	18.860	19.060	18.000	18.010	18.010	108,053,446
2025-01-02	20.500	20.570	18.810	19.030	19.030	142,480,698
2024-12-31	20.760	21.300	20.500	20.760	20.760	121,839,805
2024-12-30	19.810	21.300	19.410	21.040	21.040	182,909,044
2024-12-27	18.760	20.220	18.380	19.810	19.810	172,346,869
2024-12-26	18.880	19.280	18.700	18.840	18.840	95,376,058
2024-12-25	18.610	19.400	18.540	18.850	18.850	119,824,831
2024-12-24	18.130	18.800	17.930	18.620	18.620	84,834,334
2024-12-23	18.160	18.620	17.880	18.130	18.130	80,651,920
2024-12-20	18.200	18.550	18.000	18.190	18.190	75,367,400
2024-12-19	18.670	18.980	17.820	18.330	18.330	125,708,149
2024-12-18	18.640	19.430	18.360	18.980	18.980	154,321,097
2024-12-17	18.290	18.850	18.180	18.270	18.270	124,822,939
2024-12-16	18.370	18.840	18.150	18.230	18.230	154,266,767
2024-12-13	17.300	19.160	17.180	18.740	18.740	310,795,206
2024-12-12	17.820	17.850	17.180	17.420	17.420	112,793,312
2024-12-11	17.960	18.800	17.530	17.720	17.720	126,049,564
2024-12-10	18.450	18.900	17.920	17.970	17.970	103,571,222
2024-12-09	17.830	18.760	17.830	18.070	18.070	93,570,895
2024-12-06	18.200	18.400	17.710	17.760	17.760	79,746,690
2024-12-05	17.710	18.450	17.580	18.280	18.280	101,182,023
2024-12-04	18.700	19.360	17.750	17.850	17.850	142,225,194
2024-12-03	18.910	19.400	18.530	18.930	18.930	158,561,320
2024-12-02	16.950	19.340	16.930	19.000	19.000	223,583,714
2024-11-29	17.220	18.040	17.200	17.580	17.580	112,892,474
2024-11-28	17.780	17.900	16.940	17.430	17.430	142,629,306
2024-11-27	18.170	18.630	17.100	17.930	17.930	219,235,969
2024-11-26	18.760	19.140	18.310	18.370	18.370	173,697,315
2024-11-25	18.900	19.780	18.300	19.500	19.500	307,510,875
2024-11-22	18.050	19.140	17.680	17.980	17.980	240,354,284
2024-11-21	16.880	18.860	16.870	18.280	18.280	212,750,856
2024-11-20	16.300	17.320	16.300	17.150	17.150	233,213,040
2024-11-19	17.120	17.410	16.520	16.520	16.520	267,626,764
2024-11-18	19.000	19.000	18.000	18.350	18.350	287,884,695
2024-11-15	16.200	17.990	15.850	17.270	17.270	285,097,372
2024-11-14	16.990	17.600	15.300	16.720	16.720	345,733,624
2024-11-13	15.840	16.730	15.810	16.730	16.730	142,180,481
2024-11-12	14.190	15.210	14.150	15.210	15.210	202,762,763
2024-11-11	13.320	13.840	13.300	13.830	13.830	58,658,899
2024-11-08	13.680	13.750	13.360	13.430	13.430	49,075,769
2024-11-07	13.150	13.570	13.150	13.560	13.560	41,589,826
2024-11-06	13.270	13.430	13.220	13.280	13.280	40,659,434
2024-11-05	13.100	13.290	12.960	13.270	13.270	42,644,052
2024-11-04	12.860	13.170	12.860	13.170	13.170	35,886,462
2024-11-01	12.850	12.990	12.770	12.890	12.890	30,198,765
2024-10-31	13.010	13.080	12.730	12.870	12.870	44,980,575
2024-10-30	13.180	13.330	13.100	13.180	13.180	22,218,782
2024-10-29	13.490	13.510	13.260	13.300	13.300	28,092,946
2024-10-28	13.350	13.470	13.280	13.450	13.450	29,340,939

← NewerPage 8 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.