SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	13.190	13.380	13.170	13.350	13.350	25,856,767
2024-10-24	13.450	13.450	13.140	13.180	13.180	28,770,632
2024-10-23	13.200	13.480	13.100	13.450	13.450	39,536,178
2024-10-22	12.900	13.250	12.900	13.120	13.120	37,643,225
2024-10-21	13.180	13.200	12.850	12.940	12.940	42,688,582
2024-10-18	12.800	13.300	12.660	13.110	13.110	41,972,962
2024-10-17	13.080	13.200	12.790	12.800	12.800	26,755,392
2024-10-16	13.080	13.220	12.970	13.070	13.070	27,607,313
2024-10-15	13.580	13.580	13.190	13.200	13.200	30,858,755
2024-10-14	13.670	13.780	13.500	13.630	13.630	34,868,201
2024-10-11	13.910	14.090	13.490	13.670	13.670	29,933,464
2024-10-10	13.620	14.170	13.520	13.920	13.920	54,663,906
2024-10-09	14.700	14.700	13.590	13.590	13.590	69,300,393
2024-10-08	16.000	16.070	14.560	14.910	14.910	101,611,980
2024-09-30	13.900	14.690	13.900	14.630	14.630	78,191,866
2024-09-27	13.370	13.590	13.260	13.570	13.570	24,306,730
2024-09-26	12.550	13.230	12.520	13.220	13.220	36,219,119
2024-09-25	12.450	12.860	12.410	12.560	12.560	35,291,760
2024-09-24	11.970	12.250	11.830	12.230	12.230	27,100,584
2024-09-23	11.800	11.950	11.770	11.890	11.890	10,120,612
2024-09-20	11.840	11.940	11.680	11.860	11.860	22,415,368
2024-09-19	11.800	11.900	11.670	11.830	11.830	15,827,496
2024-09-18	11.550	11.850	11.520	11.780	11.780	16,165,619
2024-09-13	11.670	11.710	11.490	11.550	11.550	17,780,015
2024-09-12	11.820	11.840	11.660	11.670	11.670	16,280,074
2024-09-11	11.800	11.950	11.700	11.820	11.820	17,006,758
2024-09-10	12.150	12.160	11.750	11.790	11.790	22,961,502
2024-09-09	12.270	12.340	12.090	12.140	12.140	14,838,900
2024-09-06	12.160	12.500	12.160	12.280	12.280	20,286,281
2024-09-05	12.090	12.210	12.080	12.150	12.150	15,653,677
2024-09-04	12.120	12.230	12.080	12.090	12.090	13,992,450
2024-09-03	12.130	12.230	12.070	12.230	12.230	17,434,531
2024-09-02	12.480	12.540	12.170	12.170	12.170	24,264,236
2024-08-30	12.490	12.780	12.200	12.560	12.560	29,042,115
2024-08-29	12.590	12.640	12.540	12.550	12.550	13,347,641
2024-08-28	12.790	12.820	12.500	12.550	12.550	15,112,790
2024-08-27	12.850	12.930	12.710	12.760	12.760	10,292,850
2024-08-26	13.020	13.090	12.810	12.880	12.880	14,843,500
2024-08-23	12.680	13.040	12.670	13.000	13.000	16,639,102
2024-08-22	12.800	12.830	12.660	12.670	12.670	17,397,828
2024-08-21	12.830	12.890	12.750	12.840	12.840	14,286,023
2024-08-20	13.110	13.140	12.850	12.880	12.880	19,572,867
2024-08-19	13.140	13.370	13.080	13.090	13.090	22,586,229
2024-08-16	13.180	13.300	13.050	13.080	13.080	20,630,845
2024-08-15	13.330	13.520	13.280	13.460	13.460	19,279,301
2024-08-14	13.620	13.630	13.330	13.330	13.330	19,171,032
2024-08-13	13.730	13.780	13.550	13.650	13.650	12,577,887
2024-08-12	13.850	13.890	13.620	13.740	13.740	10,781,384
2024-08-09	14.120	14.210	13.860	13.860	13.860	13,641,071
2024-08-08	14.150	14.240	14.080	14.080	14.080	10,613,500
2024-08-07	14.340	14.340	14.180	14.180	14.180	10,472,790
2024-08-06	14.550	14.660	14.160	14.250	14.250	20,007,392
2024-08-05	14.600	14.740	14.510	14.520	14.520	17,649,960
2024-08-02	14.650	14.720	14.500	14.550	14.550	12,945,335
2024-08-01	14.680	14.800	14.610	14.730	14.730	14,706,888
2024-07-31	14.450	14.750	14.380	14.680	14.680	19,729,903
2024-07-30	14.700	14.700	14.350	14.450	14.450	17,682,002
2024-07-29	14.490	14.750	14.440	14.600	14.600	15,159,963
2024-07-26	14.570	14.630	14.370	14.430	14.430	16,843,363
2024-07-25	14.500	14.580	14.440	14.500	14.500	14,174,583

← NewerPage 9 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.