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
2023-02-02	19.700	20.090	19.570	19.680	19.425	4,441,313
2023-02-01	19.520	19.780	19.410	19.630	19.375	2,696,758
2023-01-31	19.100	19.600	19.080	19.490	19.237	4,514,791
2023-01-30	18.880	19.570	18.830	19.160	18.911	5,358,195
2023-01-20	18.300	18.760	18.100	18.690	18.448	3,580,048
2023-01-19	18.240	18.550	17.810	18.450	18.211	5,468,190
2023-01-18	18.250	18.300	17.900	18.230	17.994	1,492,948
2023-01-17	18.100	18.450	17.950	18.320	18.082	3,253,126
2023-01-16	17.930	18.290	17.910	17.930	17.697	3,494,478
2023-01-13	18.190	18.400	17.950	18.080	17.845	1,855,085
2023-01-12	18.370	18.610	18.100	18.180	17.944	2,240,410
2023-01-11	19.000	19.000	18.360	18.410	18.171	2,749,567
2023-01-10	18.780	19.070	18.490	18.980	18.734	4,413,583
2023-01-09	19.090	19.230	18.760	18.760	18.517	2,012,640
2023-01-06	19.110	19.250	18.810	18.930	18.684	2,566,870
2023-01-05	18.680	19.340	18.670	19.140	18.892	3,612,756
2023-01-04	19.280	19.280	18.630	18.670	18.428	3,233,729
2023-01-03	19.360	19.500	18.990	19.170	18.921	2,835,433
2022-12-30	18.960	19.490	18.850	19.380	19.129	3,371,617
2022-12-29	18.940	19.240	18.680	18.790	18.546	2,668,781
2022-12-28	19.220	19.440	18.880	18.990	18.744	2,982,410
2022-12-27	19.050	19.400	18.850	19.340	19.089	3,603,035
2022-12-26	18.030	19.190	17.900	19.040	18.793	5,392,800
2022-12-23	18.660	18.880	17.900	18.030	17.796	2,950,915
2022-12-22	18.610	19.050	18.410	18.740	18.497	3,090,468
2022-12-21	18.440	18.930	18.220	18.740	18.497	4,843,026
2022-12-20	18.240	18.600	18.110	18.440	18.201	2,741,481
2022-12-19	18.250	18.750	18.110	18.250	18.013	2,248,000
2022-12-16	18.510	18.730	18.310	18.380	18.142	2,115,462
2022-12-15	17.890	18.540	17.750	18.510	18.270	3,350,347
2022-12-14	17.770	18.070	17.660	17.880	17.648	2,027,163
2022-12-13	17.950	18.260	17.740	17.770	17.539	3,024,536
2022-12-12	17.900	18.000	17.620	17.740	17.510	3,008,860
2022-12-09	18.030	18.180	17.930	18.000	17.766	3,004,272
2022-12-08	17.990	18.270	17.990	18.080	17.845	1,996,950
2022-12-07	18.160	18.640	18.030	18.060	17.826	2,124,426
2022-12-06	18.400	18.460	17.990	18.160	17.924	3,237,057
2022-12-05	18.430	18.540	18.130	18.470	18.230	4,015,439
2022-12-02	18.510	18.510	17.910	18.230	17.994	4,910,600
2022-12-01	18.780	18.950	18.300	18.520	18.280	4,538,202
2022-11-30	18.400	19.090	18.200	18.780	18.536	5,465,719
2022-11-29	18.200	18.510	17.960	18.400	18.161	3,671,214
2022-11-28	18.210	18.330	17.910	18.120	17.885	3,903,413
2022-11-25	18.200	18.380	18.080	18.210	17.974	2,622,400
2022-11-24	18.680	18.680	18.200	18.290	18.053	2,525,643
2022-11-23	18.530	18.830	18.380	18.680	18.438	2,751,557
2022-11-22	19.010	19.010	18.320	18.610	18.369	6,698,890
2022-11-21	18.990	19.350	17.980	18.910	18.665	9,262,377
2022-11-18	19.560	19.570	18.900	18.900	18.655	3,802,075
2022-11-17	19.650	19.750	19.210	19.480	19.227	2,379,355
2022-11-16	20.160	20.270	19.590	19.650	19.395	2,055,202
2022-11-15	19.660	20.420	19.660	20.100	19.839	3,227,269
2022-11-14	20.200	20.200	19.580	19.660	19.405	2,441,463
2022-11-11	20.290	20.460	19.940	20.200	19.938	5,006,176
2022-11-10	19.600	20.210	19.380	20.020	19.760	4,248,192
2022-11-09	19.950	20.040	19.510	19.560	19.306	2,697,066
2022-11-08	19.860	20.100	19.610	19.940	19.681	4,515,208
2022-11-07	20.500	20.900	19.600	19.920	19.662	5,309,507
2022-11-04	20.300	21.280	20.300	20.520	20.254	8,063,876
2022-11-03	19.820	20.590	19.820	20.300	20.037	4,396,004

← NewerPage 16 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.