SAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.870	10.920	10.780	10.840	10.840	25,976,340
2026-10-16	10.770	10.950	10.740	10.870	10.870	40,809,018
2026-10-15	10.710	10.780	10.560	10.730	10.730	37,639,537
2026-10-14	10.780	10.810	10.700	10.780	10.780	26,586,005
2026-10-13	10.800	10.870	10.690	10.760	10.760	32,098,922
2026-10-12	10.870	10.980	10.790	10.880	10.880	29,498,762
2026-10-09	10.900	11.000	10.800	10.830	10.830	35,124,408
2026-10-08	10.890	11.160	10.870	10.930	10.930	52,687,343
2026-09-30	10.710	10.950	10.670	10.880	10.880	40,668,374
2026-09-29	10.760	10.840	10.670	10.710	10.710	32,344,850
2026-09-28	10.700	10.900	10.690	10.770	10.770	37,372,987
2026-09-24	10.830	10.930	10.710	10.720	10.720	32,406,774
2026-09-23	11.050	11.060	10.870	10.870	10.870	39,176,746
2026-09-22	11.080	11.100	11.010	11.070	11.070	30,471,361
2026-09-21	11.100	11.100	11.010	11.060	11.060	33,520,843
2026-09-18	11.160	11.220	11.040	11.100	11.100	46,968,331
2026-09-17	11.250	11.350	11.150	11.190	11.190	46,926,717
2026-09-16	11.300	11.370	11.060	11.300	11.300	69,305,522
2026-09-15	11.600	11.730	11.300	11.330	11.330	92,211,066
2026-09-14	11.730	11.890	11.630	11.630	11.630	115,846,973
2026-09-11	11.090	11.840	11.090	11.720	11.720	222,907,485
2026-09-10	10.910	11.190	10.810	11.150	11.150	94,998,499
2026-09-09	10.710	10.990	10.670	10.930	10.930	66,668,577
2026-09-08	10.600	10.720	10.560	10.710	10.710	43,638,038
2026-09-07	10.470	10.600	10.440	10.580	10.580	41,165,893
2026-09-04	10.370	10.540	10.360	10.470	10.470	41,686,963
2026-09-03	10.320	10.410	10.320	10.340	10.340	25,004,800
2026-09-02	10.460	10.500	10.300	10.360	10.360	31,884,100
2026-09-01	10.350	10.540	10.340	10.490	10.490	45,125,515
2026-08-31	10.370	10.420	10.310	10.400	10.400	45,270,443
2026-08-28	10.220	10.360	10.180	10.340	10.340	31,326,092
2026-08-27	10.400	10.400	10.210	10.240	10.240	35,304,284
2026-08-26	10.300	10.450	10.270	10.390	10.390	32,798,900
2026-08-25	10.230	10.320	10.190	10.310	10.310	35,041,436
2026-08-24	10.160	10.270	10.110	10.190	10.190	31,358,275
2026-08-21	10.150	10.150	10.030	10.140	10.140	28,209,212
2026-08-20	9.990	10.190	9.980	10.180	10.180	42,915,494
2026-08-19	10.000	10.060	9.960	9.990	9.990	35,380,587
2026-08-18	10.040	10.070	9.930	10.010	10.010	37,314,544
2026-08-17	10.070	10.100	9.980	10.070	10.070	31,662,791
2026-08-14	10.150	10.190	10.100	10.100	10.100	28,286,286
2026-08-13	10.370	10.370	10.160	10.170	10.170	39,641,519
2026-08-12	10.290	10.390	10.230	10.370	10.370	34,215,351
2026-08-11	10.500	10.520	10.290	10.300	10.300	51,820,736
2026-08-10	10.480	10.610	10.430	10.480	10.480	50,553,665
2026-08-07	10.540	10.560	10.400	10.450	10.450	46,042,952
2026-08-06	10.900	10.930	10.660	10.770	10.504	58,247,812
2026-08-05	11.000	11.030	10.830	10.860	10.592	55,986,862
2026-08-04	11.220	11.270	10.960	10.980	10.709	67,874,192
2026-08-03	11.180	11.370	11.170	11.250	10.972	62,380,473
2026-07-31	11.000	11.330	10.950	11.320	11.040	88,726,008
2026-07-30	10.780	11.160	10.730	11.150	11.150	84,867,447
2026-07-29	10.590	10.850	10.560	10.770	10.770	58,928,423
2026-07-28	10.400	10.580	10.380	10.580	10.580	44,852,266
2026-07-27	10.380	10.530	10.370	10.440	10.440	37,169,910
2026-07-24	10.470	10.640	10.380	10.380	10.380	40,401,810
2026-07-23	10.490	10.620	10.420	10.610	10.610	37,830,061
2026-07-22	10.440	10.540	10.290	10.530	10.530	56,768,095
2026-07-21	10.600	10.810	10.430	10.460	10.460	87,625,462
2026-07-20	10.300	10.610	10.300	10.600	10.600	73,224,760

Page 1 of 3 · 121 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.