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
2026-07-17	12.880	13.080	12.620	12.650	12.650	9,659,807
2026-07-16	12.680	12.980	12.530	12.870	12.870	9,174,960
2026-07-15	12.460	12.760	12.410	12.640	12.640	6,982,650
2026-07-14	12.650	12.850	12.370	12.500	12.500	7,703,661
2026-07-13	12.700	12.770	12.470	12.590	12.590	8,885,300
2026-07-10	11.960	12.870	11.900	12.810	12.810	18,433,923
2026-07-09	11.950	12.070	11.800	11.940	11.940	6,354,500
2026-07-08	11.950	12.210	11.870	12.070	12.070	6,337,668
2026-07-07	12.510	12.550	12.100	12.140	11.900	5,910,500
2026-07-06	12.520	12.610	12.360	12.540	12.292	6,320,800
2026-07-03	12.030	12.640	12.030	12.540	12.292	10,857,100
2026-07-02	12.580	12.580	12.140	12.190	11.949	8,238,910
2026-07-01	12.000	12.440	11.850	12.200	11.959	10,572,112
2026-06-30	11.660	12.160	11.530	11.960	11.960	14,699,800
2026-06-29	11.690	11.850	11.250	11.660	11.660	13,563,014
2026-06-26	12.050	12.090	11.590	11.680	11.680	8,343,807
2026-06-25	12.180	12.280	11.900	12.010	12.010	9,575,307
2026-06-24	12.620	12.710	12.160	12.240	12.240	9,399,800
2026-06-23	12.390	12.730	12.370	12.480	12.480	9,429,709
2026-06-22	12.950	12.950	12.080	12.480	12.480	18,444,441
2026-06-18	13.300	13.360	12.850	12.880	12.880	13,894,339
2026-06-17	13.700	13.700	13.280	13.390	13.390	9,782,666
2026-06-16	14.070	14.070	13.710	13.780	13.780	6,649,725
2026-06-15	14.090	14.480	13.910	14.070	14.070	8,525,886
2026-06-12	13.950	14.180	13.800	14.070	14.070	10,781,708
2026-06-11	14.670	14.690	13.510	13.850	13.850	15,876,679
2026-06-10	14.800	15.410	14.630	14.680	14.680	9,303,521
2026-06-09	14.980	15.050	14.640	14.860	14.860	6,288,619
2026-06-08	15.150	15.240	14.800	14.860	14.860	7,980,079
2026-06-05	15.820	15.820	15.340	15.400	15.400	7,100,401
2026-06-04	15.840	15.970	15.670	15.720	15.720	5,124,329
2026-06-03	15.840	16.040	15.730	15.850	15.850	6,200,932
2026-06-02	15.870	16.070	15.540	15.920	15.920	7,312,200
2026-06-01	15.550	15.970	15.410	15.810	15.810	7,562,931
2026-05-29	15.500	16.070	15.300	15.650	15.650	12,504,942
2026-05-28	15.690	15.740	15.190	15.350	15.350	10,115,700
2026-05-27	16.160	16.490	15.490	15.720	15.720	14,850,144
2026-05-26	16.300	16.340	16.010	16.200	16.200	9,258,925
2026-05-25	16.600	16.980	16.120	16.320	16.320	11,241,278
2026-05-22	16.590	16.830	16.150	16.590	16.590	16,262,752
2026-05-21	16.200	17.450	16.160	16.540	16.540	26,375,100
2026-05-20	16.550	16.550	15.980	16.150	16.150	11,295,735
2026-05-19	16.970	17.060	16.510	16.550	16.550	10,781,044
2026-05-18	17.090	17.240	16.720	16.910	16.910	12,505,444
2026-05-15	17.830	17.920	17.140	17.210	17.210	17,796,085
2026-05-14	17.000	18.320	17.000	17.940	17.940	37,048,479
2026-05-13	16.700	17.260	16.510	16.990	16.990	19,006,752
2026-05-12	16.530	16.920	16.480	16.640	16.640	12,557,554
2026-05-11	16.050	16.930	16.050	16.640	16.640	21,311,468
2026-05-08	15.720	16.040	15.630	15.990	15.990	7,728,680
2026-05-07	16.000	16.050	15.600	15.750	15.750	10,319,800
2026-05-06	16.110	16.280	15.940	15.990	15.990	8,923,755
2026-04-30	16.000	16.130	15.820	16.100	16.100	6,437,455
2026-04-29	15.800	16.350	15.750	16.040	16.040	7,555,026
2026-04-28	16.200	16.200	15.720	15.870	15.870	9,162,136
2026-04-27	16.390	16.450	16.130	16.200	16.200	8,786,213
2026-04-24	16.580	16.730	16.380	16.460	16.460	8,712,168
2026-04-23	17.000	17.060	16.360	16.730	16.730	30,742,655
2026-04-22	17.460	17.850	17.370	17.840	17.840	7,066,476
2026-04-21	17.410	17.580	17.340	17.500	17.500	4,725,293

← NewerPage 2 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.