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
2022-11-02	19.490	20.180	19.400	19.820	19.563	5,797,349
2022-11-01	18.850	19.910	18.730	19.600	19.346	6,238,322
2022-10-31	17.900	19.170	17.900	18.850	18.605	6,709,701
2022-10-28	18.380	18.740	18.020	18.130	17.895	4,182,560
2022-10-27	17.950	18.680	17.850	18.380	18.142	5,232,293
2022-10-26	18.420	18.490	17.800	17.890	17.658	7,246,322
2022-10-25	18.850	18.850	17.800	18.190	17.954	11,016,145
2022-10-24	18.960	19.450	18.580	18.770	18.526	7,017,094
2022-10-21	20.260	20.400	18.800	19.070	18.823	11,314,144
2022-10-20	20.330	21.060	19.690	20.400	20.135	8,593,375
2022-10-19	20.410	21.230	20.260	20.580	20.313	6,165,678
2022-10-18	19.780	21.090	19.780	20.500	20.234	8,131,125
2022-10-17	19.410	20.290	19.390	20.040	19.780	5,697,289
2022-10-14	20.000	20.800	19.500	19.800	19.543	7,658,624
2022-10-13	19.000	20.170	19.000	19.880	19.622	7,184,380
2022-10-12	19.500	19.650	18.950	19.430	19.178	5,937,558
2022-10-11	18.690	19.480	18.600	19.480	19.227	7,189,054
2022-10-10	18.900	19.290	18.390	18.680	18.438	6,323,438
2022-09-30	19.700	19.700	18.820	18.910	18.665	8,134,529
2022-09-29	18.560	20.030	18.560	19.850	19.592	12,751,507
2022-09-28	18.590	18.850	18.260	18.380	18.142	4,595,477
2022-09-27	18.540	18.660	18.110	18.590	18.349	6,530,199
2022-09-26	18.450	18.770	18.070	18.400	18.161	5,523,501
2022-09-23	18.400	18.810	17.870	18.600	18.359	6,218,276
2022-09-22	18.020	19.000	17.820	18.400	18.161	8,323,798
2022-09-21	18.280	18.400	17.880	17.950	17.717	3,951,013
2022-09-20	18.570	18.770	18.210	18.220	17.984	4,440,372
2022-09-19	17.100	19.020	17.100	18.400	18.161	11,406,600
2022-09-16	17.690	18.060	17.330	17.630	17.401	6,767,011
2022-09-15	18.280	18.400	17.400	17.610	17.382	9,653,259
2022-09-14	18.300	18.600	17.880	18.280	18.043	11,399,879
2022-09-13	18.660	18.880	18.460	18.620	18.378	8,254,096
2022-09-09	18.980	19.030	18.280	18.650	18.408	8,962,398
2022-09-08	18.670	19.300	18.410	18.900	18.655	12,310,720
2022-09-07	17.810	19.050	17.470	18.750	18.507	20,539,268
2022-09-06	16.470	18.120	16.360	17.870	17.638	21,416,930
2022-09-05	16.020	16.780	15.920	16.470	16.256	10,788,821
2022-09-02	15.940	16.190	15.460	16.020	15.812	11,468,423
2022-09-01	15.920	16.120	15.370	15.950	15.743	11,491,256
2022-08-31	15.930	16.440	15.610	15.750	15.546	13,351,613
2022-08-30	14.810	16.040	14.810	16.040	15.832	14,709,535
2022-08-29	14.640	15.080	14.290	14.580	14.391	4,426,345
2022-08-26	14.500	15.330	14.500	14.650	14.460	6,916,286
2022-08-25	14.510	14.690	14.210	14.310	14.124	3,533,179
2022-08-24	14.790	14.990	14.440	14.520	14.332	4,946,688
2022-08-23	14.930	15.170	14.740	14.850	14.657	3,368,732
2022-08-22	14.770	14.970	14.700	14.920	14.726	2,416,880
2022-08-19	15.280	15.290	14.740	14.760	14.569	4,154,672
2022-08-18	15.210	15.280	15.060	15.220	15.023	2,446,079
2022-08-17	15.200	15.300	14.960	15.230	15.032	2,942,358
2022-08-16	14.900	15.300	14.820	15.100	14.904	2,862,958
2022-08-15	14.900	14.970	14.730	14.860	14.667	2,153,677
2022-08-12	15.410	15.560	14.910	14.920	14.726	4,018,476
2022-08-11	15.000	15.740	14.910	15.570	15.072	7,072,406
2022-08-10	15.080	15.200	14.810	14.970	14.491	2,964,628
2022-08-09	15.150	15.330	15.000	15.120	14.636	3,157,810
2022-08-08	15.190	15.250	14.840	15.090	14.607	3,311,317
2022-08-05	15.080	15.320	14.980	15.200	14.714	3,146,326
2022-08-04	14.790	15.120	14.620	15.080	14.598	5,854,282
2022-08-03	14.970	15.630	14.500	14.700	14.230	9,275,384

← NewerPage 17 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.