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
2022-05-09	12.320	12.440	12.120	12.240	11.848	2,541,219
2022-05-06	12.250	12.720	12.200	12.330	11.936	2,924,500
2022-05-05	12.490	12.650	12.250	12.500	12.100	3,183,264
2022-04-29	12.480	12.750	12.300	12.510	12.110	4,263,646
2022-04-28	12.220	12.880	11.740	12.500	12.100	6,945,325
2022-04-27	10.930	12.220	10.890	12.220	11.829	4,993,090
2022-04-26	11.760	11.850	11.100	11.110	10.755	4,069,077
2022-04-25	12.500	12.540	11.500	11.850	11.471	4,484,128
2022-04-22	12.500	12.670	12.240	12.520	12.119	2,936,613
2022-04-21	12.770	12.830	12.410	12.500	12.100	2,448,210
2022-04-20	12.920	13.100	12.710	12.840	12.429	2,583,312
2022-04-19	12.650	12.990	12.650	12.920	12.507	4,514,027
2022-04-18	12.150	12.810	12.000	12.650	12.245	4,436,545
2022-04-15	12.210	12.340	12.030	12.250	11.858	2,354,992
2022-04-14	12.300	12.500	12.200	12.270	11.877	3,389,941
2022-04-13	12.830	12.830	12.200	12.200	11.810	4,632,419
2022-04-12	12.710	12.940	12.380	12.870	12.458	3,150,933
2022-04-11	13.490	13.490	12.690	12.720	12.313	4,550,129
2022-04-08	13.830	14.060	13.260	13.350	12.923	3,653,429
2022-04-07	14.090	14.330	13.900	13.900	13.455	2,519,161
2022-04-06	14.480	14.480	13.800	14.010	13.562	3,386,125
2022-04-01	14.310	14.490	14.170	14.190	13.736	1,871,875
2022-03-31	14.580	14.730	14.420	14.440	13.978	1,409,649
2022-03-30	14.650	14.740	14.510	14.650	14.181	2,045,636
2022-03-29	14.730	14.980	14.480	14.580	14.114	1,549,623
2022-03-28	14.920	14.980	14.430	14.830	14.356	1,937,500
2022-03-25	15.120	15.250	14.900	14.950	14.472	2,006,633
2022-03-24	15.490	15.500	14.960	15.140	14.656	2,570,787
2022-03-23	15.230	15.570	15.040	15.490	14.994	3,837,287
2022-03-22	15.000	15.300	14.800	15.140	14.656	2,562,066
2022-03-21	14.880	15.260	14.860	14.960	14.481	2,669,179
2022-03-18	14.880	15.250	14.700	15.020	14.540	2,615,014
2022-03-17	14.280	15.130	14.110	14.890	14.414	4,790,977
2022-03-16	13.810	14.220	12.910	14.200	13.746	4,877,696
2022-03-15	14.490	14.500	13.630	13.640	13.204	2,763,028
2022-03-14	15.010	15.010	14.300	14.520	14.056	3,303,095
2022-03-11	14.940	15.300	14.610	15.140	14.656	2,481,262
2022-03-10	15.060	15.180	14.860	15.060	14.578	3,341,038
2022-03-09	14.910	15.150	13.800	15.050	14.569	4,770,330
2022-03-08	14.650	14.950	14.210	14.900	14.423	2,775,396
2022-03-07	14.970	15.000	14.530	14.750	14.278	2,738,827
2022-03-04	15.060	15.150	14.860	14.940	14.462	2,704,466
2022-03-03	15.280	15.380	15.100	15.170	14.685	2,173,718
2022-03-02	15.200	15.340	15.060	15.270	14.782	1,837,637
2022-03-01	15.280	15.440	15.110	15.270	14.782	2,441,546
2022-02-28	15.420	15.590	15.190	15.220	14.733	2,856,585
2022-02-25	15.250	15.670	15.250	15.420	14.927	1,823,873
2022-02-24	15.400	15.690	15.140	15.250	14.762	4,123,846
2022-02-23	15.300	15.590	15.260	15.480	14.985	2,977,800
2022-02-22	15.460	15.460	15.050	15.260	14.772	3,258,854
2022-02-21	15.260	15.480	15.190	15.460	14.965	1,964,202
2022-02-18	15.340	15.340	15.110	15.230	14.743	1,835,573
2022-02-17	15.540	15.630	15.250	15.340	14.849	1,921,604
2022-02-16	15.520	15.720	15.330	15.590	15.091	2,454,392
2022-02-15	15.370	15.450	15.170	15.430	14.936	1,738,655
2022-02-14	15.600	15.630	15.150	15.390	14.898	3,658,498
2022-02-11	16.090	16.090	15.440	15.640	15.140	3,855,537
2022-02-10	16.240	16.270	15.900	16.090	15.575	1,980,100
2022-02-09	15.700	16.420	15.620	16.290	15.769	2,571,102
2022-02-08	15.600	15.760	15.300	15.740	15.236	2,663,500

← NewerPage 19 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.