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
2023-10-30	19.100	19.150	18.560	18.700	18.700	4,212,768
2023-10-27	18.760	19.350	18.700	19.160	19.160	4,135,414
2023-10-26	18.580	18.870	18.420	18.730	18.730	3,127,300
2023-10-25	18.550	18.910	18.230	18.690	18.690	4,160,767
2023-10-24	18.900	18.990	18.300	18.430	18.430	4,428,593
2023-10-23	19.400	19.400	18.750	18.880	18.880	2,582,638
2023-10-20	19.690	19.850	19.300	19.380	19.380	2,034,213
2023-10-19	20.320	20.320	19.380	19.750	19.750	4,474,327
2023-10-18	20.200	20.330	20.010	20.040	20.040	2,511,542
2023-10-17	20.580	20.800	20.090	20.350	20.350	2,725,600
2023-10-16	20.600	20.840	20.370	20.700	20.700	2,784,750
2023-10-13	20.720	20.870	20.550	20.560	20.560	1,687,163
2023-10-12	20.750	20.940	20.540	20.720	20.720	2,518,838
2023-10-11	21.030	21.150	20.560	20.650	20.650	2,075,801
2023-10-10	20.970	21.250	20.680	21.010	21.010	3,011,700
2023-10-09	20.190	21.160	20.090	20.950	20.950	4,427,500
2023-09-28	20.090	20.280	19.980	20.250	20.250	1,597,500
2023-09-27	20.100	20.410	19.970	20.010	20.010	1,740,851
2023-09-26	20.170	20.450	20.120	20.180	20.180	2,584,100
2023-09-25	20.060	20.350	19.880	20.150	20.150	2,980,800
2023-09-22	19.520	20.130	19.520	20.060	20.060	2,628,718
2023-09-21	19.820	19.930	19.480	19.590	19.590	3,150,837
2023-09-20	20.620	20.750	19.660	19.890	19.890	6,036,904
2023-09-19	20.830	20.900	20.450	20.640	20.640	3,109,143
2023-09-18	21.140	21.730	20.830	20.870	20.870	4,148,335
2023-09-15	21.060	21.500	20.770	21.140	21.140	2,579,563
2023-09-14	21.110	21.370	20.850	21.000	21.000	2,425,500
2023-09-13	21.530	21.820	21.140	21.380	21.380	4,111,998
2023-09-12	22.000	22.200	21.640	21.730	21.730	3,754,150
2023-09-11	20.780	21.960	20.740	21.740	21.740	5,079,244
2023-09-08	20.630	20.790	20.420	20.660	20.660	2,126,412
2023-09-07	20.830	21.020	20.570	20.620	20.620	2,672,700
2023-09-06	20.950	21.000	20.750	20.860	20.860	2,350,439
2023-09-05	21.010	21.180	20.820	20.940	20.940	3,136,258
2023-09-04	21.130	21.300	20.860	20.950	20.950	2,762,700
2023-09-01	21.160	21.270	20.650	21.050	21.050	2,336,963
2023-08-31	21.490	21.490	20.810	21.000	21.000	2,696,342
2023-08-30	21.470	21.830	21.260	21.310	21.310	3,998,748
2023-08-29	20.780	21.720	20.540	21.430	21.430	4,559,954
2023-08-28	21.390	21.630	20.600	20.680	20.680	6,368,148
2023-08-25	20.900	21.180	20.430	20.570	20.570	2,264,157
2023-08-24	20.850	21.490	20.850	21.050	21.050	3,617,315
2023-08-23	21.240	21.300	20.840	20.950	20.950	1,663,815
2023-08-22	21.310	21.530	20.670	21.250	21.250	2,567,308
2023-08-21	21.020	21.540	20.920	21.120	21.120	2,832,428
2023-08-18	21.300	21.800	20.880	20.960	20.960	2,629,433
2023-08-17	21.210	21.490	20.680	21.230	21.230	5,015,699
2023-08-16	21.350	21.550	21.110	21.200	21.200	1,802,201
2023-08-15	21.550	22.050	21.300	21.470	21.470	2,545,842
2023-08-14	22.000	22.000	20.990	21.350	21.350	5,492,661
2023-08-11	22.370	22.530	21.950	22.000	22.000	1,498,426
2023-08-10	22.840	22.920	22.150	22.360	22.360	3,237,300
2023-08-09	22.800	22.950	22.580	22.930	22.930	1,858,236
2023-08-08	22.680	23.180	22.540	22.950	22.950	2,468,000
2023-08-07	22.630	22.960	22.470	22.630	22.630	1,646,700
2023-08-04	22.640	23.100	22.610	22.620	22.620	1,624,320
2023-08-03	22.900	22.990	22.550	22.640	22.640	2,067,117
2023-08-02	23.010	23.400	22.800	22.890	22.890	4,593,750
2023-08-01	23.390	23.600	23.140	23.190	23.190	2,634,926
2023-07-31	23.370	23.650	23.010	23.450	23.450	5,649,124

← NewerPage 13 of 21 · 1,217 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.