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
2023-07-28	23.100	23.700	22.800	23.350	23.350	5,012,369
2023-07-27	22.780	23.510	22.780	23.250	23.250	6,893,171
2023-07-26	22.860	23.100	22.300	22.750	22.750	3,566,702
2023-07-25	22.600	23.640	22.510	23.120	22.820	9,470,327
2023-07-24	22.230	22.990	21.850	22.500	22.208	5,010,305
2023-07-21	21.980	22.450	21.770	22.040	21.754	3,473,789
2023-07-20	22.060	22.480	21.830	21.930	21.645	3,216,250
2023-07-19	22.280	22.560	22.020	22.340	22.050	3,152,550
2023-07-18	22.220	22.650	21.900	22.550	22.257	4,576,834
2023-07-17	22.310	22.570	21.860	22.200	21.912	3,794,599
2023-07-14	22.580	22.610	22.190	22.370	22.080	3,918,951
2023-07-13	22.720	23.050	22.200	22.560	22.267	5,462,448
2023-07-12	23.480	23.680	22.700	22.850	22.554	5,344,887
2023-07-11	21.960	23.580	21.720	23.210	22.909	9,819,250
2023-07-10	22.540	22.750	21.760	22.150	21.863	4,855,528
2023-07-07	22.380	22.890	21.830	22.490	22.198	8,249,004
2023-07-06	22.750	22.980	22.150	22.280	21.991	9,551,803
2023-07-05	23.210	24.050	22.920	23.090	22.790	13,107,250
2023-07-04	21.620	23.500	21.610	23.220	22.919	18,953,166
2023-07-03	20.640	21.830	20.610	21.610	21.330	11,101,174
2023-06-30	19.940	20.970	19.800	20.650	20.382	7,791,406
2023-06-29	20.080	20.300	19.860	19.920	19.662	4,694,500
2023-06-28	20.610	20.650	20.040	20.260	19.997	6,128,683
2023-06-27	20.320	20.750	20.050	20.610	20.343	6,803,448
2023-06-26	20.260	21.020	20.010	20.330	20.066	10,921,699
2023-06-21	20.610	20.800	20.200	20.410	20.145	10,253,726
2023-06-20	20.900	20.900	20.500	20.610	20.343	6,083,419
2023-06-19	21.100	21.550	20.670	20.720	20.451	11,272,330
2023-06-16	21.100	21.590	20.760	20.850	20.580	10,607,975
2023-06-15	21.330	22.150	20.800	20.860	20.589	11,018,231
2023-06-14	21.000	21.570	20.800	21.310	21.034	10,611,450
2023-06-13	20.840	21.540	20.690	21.000	20.728	7,772,517
2023-06-12	20.030	21.250	20.000	20.800	20.530	7,053,499
2023-06-09	20.000	20.270	19.850	19.990	19.731	3,889,211
2023-06-08	20.000	20.110	19.710	19.850	19.592	3,106,113
2023-06-07	19.850	20.160	19.730	20.070	19.810	3,418,991
2023-06-06	20.360	20.360	19.800	19.830	19.573	4,238,420
2023-06-05	20.240	20.690	20.000	20.430	20.165	5,089,533
2023-06-02	19.680	20.280	19.640	20.100	19.839	3,531,998
2023-06-01	19.800	20.090	19.660	19.690	19.435	3,798,600
2023-05-31	20.050	20.260	19.610	19.920	19.662	3,572,297
2023-05-30	19.550	20.090	19.540	19.900	19.642	3,333,403
2023-05-29	20.100	20.340	19.490	19.700	19.444	5,049,818
2023-05-26	19.820	20.240	19.710	20.150	19.889	2,858,261
2023-05-25	19.830	20.050	19.660	19.850	19.592	3,014,530
2023-05-24	20.130	20.240	19.660	19.940	19.681	3,974,487
2023-05-23	20.810	20.860	20.090	20.130	19.869	4,493,636
2023-05-22	20.820	20.980	20.420	20.820	20.550	2,784,285
2023-05-19	20.710	21.150	20.460	20.800	20.530	3,190,716
2023-05-18	20.700	21.080	20.520	20.780	20.510	4,006,651
2023-05-17	20.590	21.040	20.290	20.670	20.402	6,195,516
2023-05-16	21.930	22.340	20.700	20.740	20.471	8,607,773
2023-05-15	21.840	21.960	21.340	21.670	21.389	6,170,541
2023-05-12	23.030	23.220	21.820	21.880	21.596	8,935,042
2023-05-11	23.720	24.100	22.750	23.050	22.751	14,800,895
2023-05-10	21.490	23.570	21.310	23.570	23.264	21,597,893
2023-05-09	21.300	21.800	20.740	21.430	21.152	5,884,316
2023-05-08	20.750	22.600	20.750	21.280	21.004	11,794,646
2023-05-05	21.400	21.920	20.810	20.910	20.639	12,220,834
2023-05-04	22.220	22.220	20.520	21.310	21.034	22,237,772

← NewerPage 14 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.