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
2024-07-24	17.350	17.350	16.710	16.750	16.750	3,456,200
2024-07-23	17.600	17.610	17.040	17.100	17.100	4,795,543
2024-07-22	17.490	17.750	17.300	17.610	17.610	4,432,750
2024-07-19	17.240	17.880	17.090	17.520	17.520	7,186,676
2024-07-18	16.900	17.290	16.430	17.240	17.240	7,463,977
2024-07-17	16.850	17.400	16.490	17.160	17.160	12,869,284
2024-07-16	17.250	17.250	16.750	16.850	16.850	9,799,717
2024-07-15	17.630	17.960	17.270	17.310	17.310	5,776,600
2024-07-12	17.530	17.860	17.520	17.730	17.730	6,732,202
2024-07-11	17.870	18.170	17.590	17.680	17.680	14,346,322
2024-07-10	16.800	17.750	16.730	17.570	17.570	15,146,466
2024-07-09	15.830	16.580	15.640	16.570	16.570	7,357,790
2024-07-08	16.310	16.360	15.720	15.820	15.820	4,392,093
2024-07-05	16.300	16.300	16.300	16.300	16.300	0
2024-07-04	16.260	16.590	16.200	16.300	16.300	4,405,104
2024-07-03	16.360	16.440	16.180	16.290	16.290	3,422,600
2024-07-02	16.960	16.980	16.300	16.360	16.360	6,841,659
2024-07-01	16.890	17.070	16.500	16.970	16.970	4,291,877
2024-06-28	16.780	17.180	16.760	16.890	16.890	4,548,327
2024-06-27	17.350	17.390	16.790	16.900	16.900	5,467,400
2024-06-26	17.300	17.450	17.040	17.410	17.410	3,116,820
2024-06-25	17.410	17.740	17.140	17.310	17.310	3,078,943
2024-06-24	17.730	17.770	17.370	17.370	17.370	6,640,100
2024-06-21	17.500	17.870	17.400	17.830	17.830	3,908,475
2024-06-20	17.940	17.940	17.350	17.490	17.490	4,637,735
2024-06-19	18.320	18.440	17.810	17.840	17.840	4,571,789
2024-06-18	17.790	18.470	17.680	18.250	18.250	7,561,879
2024-06-17	17.910	18.330	17.630	17.700	17.700	9,056,580
2024-06-14	18.370	18.480	17.670	18.250	18.250	14,125,793
2024-06-13	18.640	18.640	18.130	18.360	18.360	5,068,397
2024-06-12	18.250	18.980	18.250	18.550	18.550	4,124,902
2024-06-11	18.550	18.550	18.100	18.490	18.490	4,309,723
2024-06-07	18.520	18.860	18.340	18.610	18.610	6,032,390
2024-06-06	18.910	19.420	18.560	18.760	18.760	9,745,145
2024-06-05	20.000	20.500	19.240	19.300	19.300	11,763,137
2024-06-04	19.590	20.000	19.300	19.500	19.500	5,573,217
2024-06-03	19.450	20.020	19.300	19.600	19.600	8,109,244
2024-05-31	18.420	19.590	18.420	19.280	19.280	11,504,350
2024-05-30	18.190	18.500	18.070	18.340	18.340	3,116,670
2024-05-29	18.660	18.970	18.090	18.220	18.220	8,384,792
2024-05-28	18.860	19.080	18.690	18.690	18.690	4,396,757
2024-05-27	19.200	19.200	18.500	18.900	18.900	6,024,043
2024-05-24	19.320	19.390	18.910	19.070	19.070	4,302,991
2024-05-23	19.800	19.800	19.180	19.280	19.280	3,572,729
2024-05-22	19.680	19.980	19.650	19.700	19.700	4,279,046
2024-05-21	19.680	20.020	19.430	19.760	19.760	6,982,116
2024-05-20	20.050	20.240	19.560	19.700	19.700	6,062,263
2024-05-17	19.680	20.250	19.640	20.150	20.150	3,916,585
2024-05-16	19.720	20.030	19.470	19.720	19.720	4,840,606
2024-05-15	19.900	20.050	19.640	19.720	19.720	2,673,693
2024-05-14	19.870	20.170	19.790	19.960	19.960	3,594,619
2024-05-13	19.510	20.400	19.200	19.950	19.950	10,794,850
2024-05-10	20.050	20.130	19.540	19.680	19.680	5,676,470
2024-05-09	20.030	20.260	20.000	20.070	20.070	5,875,366
2024-05-08	20.910	20.910	19.980	20.180	20.180	7,784,808
2024-05-07	20.510	21.330	20.510	20.840	20.840	8,879,928
2024-05-06	20.720	20.980	20.520	20.680	20.680	8,377,871
2024-04-30	20.700	20.980	20.430	20.540	20.540	6,804,984
2024-04-29	19.590	21.060	19.590	20.790	20.790	15,489,516
2024-04-26	18.690	19.650	18.690	19.600	19.600	7,923,429

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.