China Automotive Engineering Research Institute Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.800	14.090	13.680	14.000	14.000	7,648,442
2026-10-16	13.690	14.110	13.670	13.860	13.860	6,018,110
2026-10-15	13.550	13.760	13.490	13.640	13.640	7,422,591
2026-10-14	13.670	13.930	13.550	13.750	13.750	8,954,730
2026-10-13	13.850	14.310	13.810	13.850	13.850	18,800,795
2026-10-12	14.810	15.280	13.900	14.220	14.220	26,192,991
2026-10-09	14.020	14.510	13.920	14.350	14.350	19,665,547
2026-10-08	13.630	14.230	13.400	14.050	14.050	17,694,712
2026-09-30	13.310	13.680	13.300	13.570	13.570	11,679,196
2026-09-29	12.900	13.110	12.870	13.030	13.030	4,550,900
2026-09-28	13.070	13.110	12.820	12.980	12.980	4,842,553
2026-09-24	13.250	13.320	13.020	13.040	13.040	3,590,699
2026-09-23	12.960	13.380	12.770	13.260	13.260	7,567,203
2026-09-22	13.150	13.180	12.970	12.990	12.990	5,633,400
2026-09-21	13.250	13.330	13.000	13.010	13.010	5,964,700
2026-09-18	13.290	13.290	12.990	13.160	13.160	4,496,366
2026-09-17	13.160	13.280	13.140	13.210	13.210	4,538,600
2026-09-16	13.420	13.440	13.120	13.220	13.220	5,334,320
2026-09-15	13.600	13.660	13.440	13.500	13.500	2,791,300
2026-09-14	13.470	13.630	13.450	13.580	13.580	2,450,000
2026-09-11	13.600	13.680	13.380	13.500	13.500	4,117,900
2026-09-10	13.580	13.700	13.260	13.590	13.590	9,178,907
2026-09-09	13.790	13.870	13.590	13.670	13.670	4,465,500
2026-09-08	13.900	13.920	13.770	13.820	13.820	3,379,549
2026-09-07	14.050	14.100	13.750	13.820	13.820	6,684,400
2026-09-04	14.170	14.240	14.020	14.050	14.050	4,802,762
2026-09-03	14.200	14.290	14.080	14.090	14.090	4,300,650
2026-09-02	14.200	14.280	13.870	14.170	14.170	7,391,400
2026-09-01	14.330	14.580	14.150	14.240	14.240	8,991,500
2026-08-31	14.070	14.480	13.920	14.330	14.330	9,776,300
2026-08-28	14.200	14.350	14.010	14.100	14.100	4,814,700
2026-08-27	14.380	14.380	14.020	14.230	14.230	9,212,252
2026-08-26	14.240	14.630	14.200	14.400	14.400	9,469,122
2026-08-25	13.840	14.230	13.800	14.090	14.090	5,351,969
2026-08-24	14.050	14.050	13.860	13.900	13.900	3,973,323
2026-08-21	14.190	14.200	13.870	14.040	14.040	4,500,122
2026-08-20	13.960	14.280	13.860	14.200	14.200	7,061,190
2026-08-19	13.890	14.050	13.840	13.910	13.910	5,875,600
2026-08-18	14.090	14.090	13.850	13.940	13.940	5,637,279
2026-08-17	13.800	14.170	13.680	14.080	14.080	6,004,812
2026-08-14	13.960	13.960	13.750	13.840	13.840	4,730,289
2026-08-13	14.020	14.110	13.820	13.880	13.880	6,144,800
2026-08-12	14.140	14.200	13.980	14.100	14.100	5,686,657
2026-08-11	14.380	14.470	14.130	14.140	14.140	5,452,414
2026-08-10	14.070	14.620	14.070	14.380	14.380	10,830,500
2026-08-07	13.890	14.160	13.730	14.140	14.140	12,252,360
2026-08-06	14.180	14.420	13.780	14.010	14.010	19,500,417
2026-08-05	15.390	15.410	14.330	14.450	14.450	19,758,281
2026-08-04	14.830	14.930	14.420	14.450	14.450	10,549,378
2026-08-03	14.700	15.050	14.600	14.900	14.900	8,160,441
2026-07-31	14.660	14.800	14.510	14.700	14.700	8,409,099
2026-07-30	14.670	15.090	14.630	14.800	14.800	10,699,400
2026-07-29	14.230	14.740	14.190	14.670	14.670	10,357,536
2026-07-28	14.070	14.290	13.950	14.190	14.190	7,414,000
2026-07-27	13.960	14.280	13.750	14.210	14.210	9,842,666
2026-07-24	14.000	14.390	13.770	13.790	13.790	12,615,700
2026-07-23	13.850	14.240	13.660	14.070	14.070	16,859,161
2026-07-22	13.420	13.420	13.060	13.310	13.310	9,774,506
2026-07-21	13.310	13.780	13.250	13.360	13.360	13,919,100
2026-07-20	12.680	13.370	12.650	13.350	13.350	15,957,918

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.3000 CNY
2022-08-12	0.3000 CNY
2021-07-16	0.3000 CNY
2020-06-24	0.2500 CNY
2019-07-11	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.