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
2024-01-23	18.880	19.600	18.540	19.490	19.490	5,728,694
2024-01-22	19.930	20.000	18.810	18.920	18.920	4,949,441
2024-01-19	20.030	20.180	19.500	19.930	19.930	5,696,166
2024-01-18	20.500	20.510	19.740	19.880	19.880	5,485,553
2024-01-17	20.700	20.980	20.330	20.370	20.370	4,353,016
2024-01-16	20.770	20.990	20.320	20.610	20.610	2,887,391
2024-01-15	20.200	21.280	20.180	20.810	20.810	6,122,925
2024-01-12	19.720	20.570	19.570	20.350	20.350	7,008,463
2024-01-11	19.650	20.050	19.380	19.740	19.740	6,574,156
2024-01-10	20.000	20.090	19.550	19.710	19.710	3,903,289
2024-01-09	20.920	21.040	20.040	20.190	20.190	4,227,575
2024-01-08	21.330	21.350	20.770	20.910	20.910	3,857,706
2024-01-05	21.470	22.150	21.160	21.300	21.300	7,763,862
2024-01-04	21.200	21.450	20.980	21.390	21.390	6,816,969
2024-01-03	21.510	21.650	21.140	21.300	21.300	3,496,000
2024-01-02	22.020	22.090	21.620	21.690	21.690	3,639,900
2023-12-29	20.900	22.200	20.900	22.060	22.060	9,845,216
2023-12-28	20.860	21.100	20.420	21.060	21.060	8,177,828
2023-12-27	21.030	21.280	20.680	20.800	20.800	4,084,361
2023-12-26	21.400	21.440	20.970	21.100	21.100	4,628,786
2023-12-25	20.770	21.480	20.640	21.340	21.340	9,999,782
2023-12-22	20.990	21.000	20.610	20.760	20.760	5,221,858
2023-12-21	21.050	21.650	20.830	20.990	20.990	9,749,435
2023-12-20	21.680	21.750	21.100	21.120	21.120	4,402,200
2023-12-19	21.510	21.750	21.130	21.690	21.690	5,131,866
2023-12-18	21.630	21.810	21.340	21.550	21.550	5,539,439
2023-12-15	22.060	22.150	21.600	21.740	21.740	6,097,501
2023-12-14	22.350	22.580	21.780	22.100	22.100	11,442,501
2023-12-13	23.000	23.260	22.330	22.330	22.330	12,666,681
2023-12-12	22.880	24.600	22.880	23.490	23.490	20,467,836
2023-12-11	21.750	23.210	21.600	23.020	23.020	16,385,719
2023-12-08	22.500	22.770	21.850	22.130	22.130	8,347,814
2023-12-07	21.850	22.670	21.530	22.470	22.470	9,930,638
2023-12-06	21.640	22.280	21.600	21.990	21.990	7,934,426
2023-12-05	22.600	22.750	21.700	21.700	21.700	12,910,801
2023-12-04	22.400	22.950	22.350	22.820	22.820	13,408,873
2023-12-01	21.650	23.030	21.410	22.970	22.970	21,156,320
2023-11-30	21.700	22.050	21.390	21.520	21.520	5,736,408
2023-11-29	21.750	22.100	21.580	21.840	21.840	5,221,858
2023-11-28	21.440	22.090	21.180	21.850	21.850	10,972,064
2023-11-27	21.380	21.660	21.050	21.380	21.380	13,892,764
2023-11-24	21.290	21.340	20.580	20.880	20.880	7,169,331
2023-11-23	20.460	22.140	20.410	21.380	21.380	12,270,674
2023-11-22	20.780	21.000	20.540	20.560	20.560	5,524,964
2023-11-21	21.310	21.410	20.770	20.930	20.930	10,544,755
2023-11-20	21.840	22.680	21.000	21.620	21.620	29,028,135
2023-11-17	19.580	21.550	19.390	21.270	21.270	17,647,738
2023-11-16	19.600	20.000	19.530	19.600	19.600	5,194,101
2023-11-15	19.250	19.740	18.910	19.610	19.610	8,006,944
2023-11-14	19.260	19.400	18.970	19.200	19.200	3,954,655
2023-11-13	18.600	19.350	18.530	19.270	19.270	6,747,740
2023-11-10	18.580	18.620	18.420	18.590	18.590	2,203,825
2023-11-09	18.780	18.850	18.530	18.660	18.660	2,695,303
2023-11-08	19.200	19.290	18.450	18.820	18.820	7,186,696
2023-11-07	19.460	19.460	19.110	19.190	19.190	2,685,000
2023-11-06	19.010	19.690	19.010	19.310	19.310	6,293,786
2023-11-03	18.550	19.140	18.490	18.870	18.870	2,993,187
2023-11-02	18.920	19.000	18.470	18.580	18.580	2,277,690
2023-11-01	18.430	19.030	18.430	18.850	18.850	3,110,382
2023-10-31	18.690	18.820	18.310	18.560	18.560	3,040,214

← NewerPage 12 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.