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
2023-04-28	24.600	24.870	22.270	22.270	21.981	16,641,777
2023-04-27	23.310	24.840	23.310	24.740	24.419	8,144,819
2023-04-26	22.830	24.090	22.530	23.500	23.195	7,131,593
2023-04-25	23.800	23.810	22.450	22.860	22.563	10,240,403
2023-04-24	24.410	24.850	23.550	23.810	23.501	10,301,022
2023-04-21	25.420	25.520	24.020	24.180	23.866	9,815,398
2023-04-20	25.210	25.990	25.100	25.670	25.337	11,168,192
2023-04-19	24.810	25.220	24.430	25.000	24.676	8,223,708
2023-04-18	24.390	25.000	24.350	24.820	24.498	7,528,240
2023-04-17	23.970	24.670	23.620	24.570	24.251	9,533,758
2023-04-14	22.750	24.050	22.750	23.960	23.649	9,053,774
2023-04-13	23.310	23.500	22.670	22.730	22.435	6,850,800
2023-04-12	23.500	23.730	22.700	23.700	23.393	9,045,466
2023-04-11	24.070	24.160	22.900	23.450	23.146	10,290,483
2023-04-10	23.750	24.300	23.600	24.160	23.847	5,356,014
2023-04-07	24.840	24.840	23.650	23.740	23.432	7,050,641
2023-04-06	24.980	25.160	24.500	24.960	24.636	8,509,543
2023-04-04	24.240	25.290	24.000	25.190	24.863	9,123,912
2023-04-03	24.570	24.780	24.140	24.190	23.876	6,741,700
2023-03-31	23.880	24.890	23.780	24.540	24.222	7,925,716
2023-03-30	23.600	24.110	23.250	23.790	23.481	8,033,343
2023-03-29	23.200	23.610	22.890	23.550	23.244	7,826,093
2023-03-28	22.340	23.380	22.340	23.200	22.899	9,227,962
2023-03-27	22.910	23.040	22.260	22.300	22.011	8,583,291
2023-03-24	22.130	23.100	21.900	22.910	22.613	9,345,592
2023-03-23	22.150	22.230	21.790	22.120	21.833	10,030,390
2023-03-22	22.970	23.090	22.120	22.320	22.030	7,820,541
2023-03-21	22.800	23.460	22.600	22.980	22.682	6,598,995
2023-03-20	22.580	23.170	21.630	22.900	22.603	15,156,469
2023-03-17	22.680	22.990	22.080	22.570	22.277	11,701,876
2023-03-16	23.410	23.500	22.250	22.350	22.060	8,554,668
2023-03-15	23.410	23.660	22.950	23.160	22.860	8,131,159
2023-03-14	23.760	23.860	22.660	23.090	22.790	11,102,155
2023-03-13	23.840	24.030	23.450	23.690	23.383	6,250,988
2023-03-10	23.990	24.730	23.730	23.840	23.531	13,109,149
2023-03-09	25.690	25.790	23.980	24.890	24.567	15,286,019
2023-03-08	25.420	25.740	24.900	25.690	25.357	7,404,210
2023-03-07	25.800	26.240	25.310	25.420	25.090	9,550,728
2023-03-06	26.000	26.100	25.080	25.890	25.554	12,660,241
2023-03-03	24.920	25.400	24.750	25.330	25.001	9,842,894
2023-03-02	24.820	25.360	24.150	24.900	24.577	14,314,274
2023-03-01	25.120	25.190	24.450	24.810	24.488	10,277,749
2023-02-28	24.060	25.090	23.950	24.870	24.547	15,597,607
2023-02-27	23.720	25.500	23.700	24.030	23.718	23,319,778
2023-02-24	23.500	24.030	23.410	23.760	23.452	9,161,496
2023-02-23	23.370	23.980	23.110	23.700	23.393	7,881,365
2023-02-22	23.630	23.900	23.250	23.390	23.087	11,043,315
2023-02-21	22.020	23.860	21.700	23.410	23.106	16,581,926
2023-02-20	20.950	22.180	20.920	22.020	21.734	9,182,151
2023-02-17	21.080	21.220	20.730	20.820	20.550	4,555,516
2023-02-16	21.440	21.650	20.900	21.070	20.797	5,542,731
2023-02-15	20.790	21.550	20.760	21.400	21.122	5,794,223
2023-02-14	20.880	21.100	20.770	20.800	20.530	3,429,297
2023-02-13	20.990	21.060	20.680	20.880	20.609	4,408,109
2023-02-10	20.650	21.370	20.410	20.990	20.718	7,893,535
2023-02-09	20.470	20.880	20.320	20.450	20.185	4,871,864
2023-02-08	20.200	20.550	20.080	20.500	20.234	3,877,916
2023-02-07	20.220	20.360	20.010	20.200	19.938	3,532,288
2023-02-06	19.910	20.270	19.700	20.190	19.928	4,866,225
2023-02-03	19.760	20.040	19.560	19.940	19.681	5,012,286

← NewerPage 15 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.