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
2022-08-02	15.400	15.400	14.780	15.100	14.617	6,640,117
2022-08-01	16.510	16.590	15.320	15.590	15.091	11,229,487
2022-07-29	16.090	16.660	15.820	16.600	16.069	12,984,568
2022-07-28	16.370	16.750	15.820	15.970	15.459	8,034,616
2022-07-27	16.190	16.290	15.950	16.000	15.488	5,390,826
2022-07-26	16.270	16.340	15.910	16.140	15.624	5,122,262
2022-07-25	16.500	16.500	15.890	16.100	15.585	4,645,252
2022-07-22	16.310	16.700	16.270	16.470	15.943	3,714,748
2022-07-21	16.690	16.780	16.300	16.360	15.837	3,712,206
2022-07-20	17.060	17.060	16.600	16.690	16.156	4,025,111
2022-07-19	16.970	17.090	16.730	16.830	16.292	3,581,044
2022-07-18	16.100	17.050	16.070	16.920	16.379	7,793,639
2022-07-15	16.200	16.580	16.040	16.120	15.604	4,769,329
2022-07-14	15.570	16.230	15.500	16.030	15.517	3,833,636
2022-07-13	15.600	15.890	15.500	15.580	15.082	2,455,719
2022-07-12	15.870	16.160	15.640	15.700	15.198	2,427,972
2022-07-11	16.130	16.130	15.650	15.920	15.411	2,862,348
2022-07-08	16.560	16.670	16.010	16.070	15.556	3,536,758
2022-07-07	16.350	16.660	16.060	16.550	16.021	4,328,403
2022-07-06	16.100	16.850	16.100	16.360	15.837	7,656,840
2022-07-05	15.800	16.070	15.620	15.930	15.420	3,473,347
2022-07-04	16.100	16.100	15.570	15.800	15.295	4,539,025
2022-07-01	16.210	16.300	16.000	16.100	15.585	2,478,878
2022-06-30	16.330	16.600	16.020	16.210	15.691	4,225,914
2022-06-29	17.540	17.540	16.310	16.420	15.895	8,552,614
2022-06-28	17.220	17.660	17.020	17.570	17.008	7,200,503
2022-06-27	17.300	17.480	16.650	17.280	16.727	9,499,940
2022-06-24	16.400	17.470	16.160	17.350	16.795	15,564,893
2022-06-23	15.700	16.510	15.480	16.390	15.866	13,511,710
2022-06-22	15.200	16.640	15.010	15.680	15.178	13,397,355
2022-06-21	15.400	15.400	14.950	15.130	14.646	2,904,200
2022-06-20	15.410	15.770	15.150	15.310	14.820	4,415,668
2022-06-17	15.050	15.430	15.050	15.360	14.869	5,574,594
2022-06-16	15.210	15.500	15.050	15.110	14.627	3,735,576
2022-06-15	15.200	15.560	15.170	15.190	14.704	5,635,173
2022-06-14	14.900	15.250	14.620	15.220	14.733	5,397,023
2022-06-13	14.900	15.520	14.820	15.070	14.588	6,364,989
2022-06-10	14.440	15.380	14.390	15.050	14.569	6,782,148
2022-06-09	14.950	15.020	14.440	14.500	14.036	3,604,242
2022-06-08	14.840	15.080	14.510	14.950	14.472	3,784,386
2022-06-07	15.230	15.230	14.860	14.930	14.452	3,671,782
2022-06-06	15.310	15.460	15.010	15.170	14.685	4,350,435
2022-06-02	15.050	15.390	14.910	15.260	14.772	4,517,411
2022-06-01	14.980	15.430	14.910	15.130	14.646	4,019,924
2022-05-31	15.130	15.180	14.700	14.980	14.501	4,794,084
2022-05-30	14.500	15.270	14.500	15.140	14.656	6,497,018
2022-05-27	14.300	15.040	14.300	14.500	14.036	4,713,572
2022-05-26	14.420	14.640	14.180	14.310	13.852	3,135,080
2022-05-25	14.350	14.610	14.110	14.520	14.056	4,609,255
2022-05-24	15.040	15.600	14.470	14.540	14.075	7,244,012
2022-05-23	14.610	14.960	14.520	14.800	14.327	2,892,610
2022-05-20	14.700	14.850	14.510	14.600	14.133	3,447,605
2022-05-19	14.500	14.660	14.250	14.540	14.075	5,630,869
2022-05-18	14.960	15.440	14.610	14.650	14.181	7,405,517
2022-05-17	14.970	15.980	14.400	14.950	14.472	9,201,841
2022-05-16	13.500	14.750	13.370	14.750	14.278	10,557,193
2022-05-13	12.600	13.430	12.460	13.420	12.991	7,131,759
2022-05-12	12.800	12.920	11.610	12.580	12.178	3,576,668
2022-05-11	12.390	13.220	12.230	12.900	12.487	5,858,304
2022-05-10	12.110	12.440	11.830	12.390	11.994	2,461,224

← NewerPage 18 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.