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
2024-04-26	18.690	19.650	18.690	19.600	19.600	7,923,429
2024-04-25	19.040	19.290	18.770	18.800	18.800	4,009,890
2024-04-24	18.670	19.280	18.660	19.090	19.090	4,304,045
2024-04-23	18.650	18.870	18.440	18.720	18.720	3,568,228
2024-04-22	18.520	19.000	18.520	18.650	18.650	2,861,905
2024-04-19	18.630	18.890	18.400	18.740	18.740	5,808,498
2024-04-18	18.550	19.330	18.390	18.870	18.870	5,962,011
2024-04-17	18.670	19.120	18.450	18.660	18.660	6,836,179
2024-04-16	19.210	19.350	18.600	18.620	18.620	4,702,438
2024-04-15	18.840	19.500	18.730	19.200	19.200	6,009,574
2024-04-12	19.080	19.300	18.830	18.840	18.840	3,009,905
2024-04-11	19.100	19.460	19.030	19.080	19.080	3,465,631
2024-04-10	19.400	19.510	19.100	19.260	19.260	2,983,362
2024-04-09	19.870	19.890	19.240	19.500	19.500	5,658,979
2024-04-08	19.830	20.190	19.730	19.870	19.870	3,817,735
2024-04-03	19.840	20.070	19.660	19.910	19.910	3,825,203
2024-04-02	20.030	20.130	19.580	19.840	19.840	4,917,180
2024-04-01	19.450	20.180	19.430	20.070	20.070	8,052,757
2024-03-29	19.210	19.560	19.030	19.410	19.410	3,508,579
2024-03-28	18.450	19.200	18.360	18.940	18.940	6,827,822
2024-03-27	19.200	19.290	18.460	18.470	18.470	6,885,952
2024-03-26	18.880	19.650	18.880	19.290	19.290	9,611,613
2024-03-25	19.070	19.320	18.910	18.930	18.930	4,149,361
2024-03-22	19.620	19.660	19.160	19.260	19.260	4,187,961
2024-03-21	19.370	19.850	19.280	19.530	19.530	6,341,597
2024-03-20	19.730	19.730	19.160	19.410	19.410	5,908,679
2024-03-19	19.110	19.950	18.920	19.600	19.600	11,589,800
2024-03-18	18.500	19.180	18.250	19.110	19.110	9,066,290
2024-03-15	18.020	18.510	17.740	18.490	18.490	5,868,319
2024-03-14	18.270	18.490	17.900	18.100	18.100	5,581,603
2024-03-13	18.470	18.470	18.000	18.200	18.200	9,642,552
2024-03-12	17.900	18.610	17.840	18.500	18.500	12,726,088
2024-03-11	18.020	18.130	17.450	17.840	17.840	11,775,564
2024-03-08	18.570	18.580	17.900	18.070	18.070	6,674,338
2024-03-07	18.680	18.780	18.370	18.370	18.370	6,828,358
2024-03-06	18.980	18.990	18.450	18.700	18.700	6,541,445
2024-03-05	18.920	19.090	18.520	19.020	19.020	6,221,914
2024-03-04	19.300	19.380	18.700	18.830	18.830	6,067,693
2024-03-01	19.660	19.800	19.000	19.300	19.300	7,172,192
2024-02-29	18.680	19.670	18.610	19.610	19.610	6,195,220
2024-02-28	19.640	19.840	18.780	18.800	18.800	6,619,058
2024-02-27	18.640	19.770	18.600	19.760	19.760	12,213,776
2024-02-26	18.340	19.150	18.260	18.860	18.860	8,235,275
2024-02-23	18.350	18.480	17.900	18.480	18.480	6,591,585
2024-02-22	18.350	18.510	18.120	18.360	18.360	3,672,701
2024-02-21	18.250	18.980	18.210	18.350	18.350	7,327,235
2024-02-20	18.470	18.550	18.010	18.420	18.420	5,231,369
2024-02-19	19.180	19.180	18.290	18.580	18.580	9,406,728
2024-02-08	18.420	19.780	18.410	19.140	19.140	8,220,439
2024-02-07	17.240	18.500	17.120	18.420	18.420	11,538,678
2024-02-06	15.380	17.160	14.950	17.070	17.070	10,834,918
2024-02-05	16.450	16.450	15.130	15.600	15.600	10,417,600
2024-02-02	17.720	17.800	16.000	16.560	16.560	11,609,206
2024-02-01	18.240	18.240	17.500	17.640	17.640	7,875,558
2024-01-31	18.240	18.700	18.100	18.240	18.240	7,895,801
2024-01-30	18.500	18.820	18.110	18.270	18.270	7,757,340
2024-01-29	19.100	19.180	18.300	18.460	18.460	8,277,034
2024-01-26	20.250	20.250	18.590	19.040	19.040	9,594,685
2024-01-25	19.430	20.520	18.970	20.300	20.300	7,360,986
2024-01-24	19.490	19.640	18.600	19.450	19.450	5,006,221

← NewerPage 11 of 21 · 1,212 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.