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
2022-02-07	16.110	16.300	15.580	15.600	15.101	3,520,223
2022-01-28	15.880	16.110	15.380	15.910	15.401	2,792,316
2022-01-27	15.810	16.230	15.600	15.780	15.275	3,132,400
2022-01-26	16.100	16.230	15.800	15.910	15.401	3,934,800
2022-01-25	16.590	16.680	16.110	16.110	15.595	2,968,500
2022-01-24	16.560	16.690	16.450	16.580	16.050	1,819,871
2022-01-21	16.790	16.840	16.370	16.550	16.021	3,197,684
2022-01-20	16.970	17.170	16.610	16.780	16.243	3,808,492
2022-01-19	17.720	17.980	16.750	16.880	16.340	5,934,093
2022-01-18	17.770	18.290	17.670	17.740	17.172	5,055,949
2022-01-17	17.380	17.920	17.190	17.800	17.231	6,048,269
2022-01-14	17.160	17.530	16.850	17.160	16.611	2,963,863
2022-01-13	17.200	17.380	16.920	17.160	16.611	2,805,553
2022-01-12	17.200	17.240	16.780	17.160	16.611	3,755,458
2022-01-11	17.520	17.850	16.600	17.110	16.563	12,101,544
2022-01-10	17.960	18.030	17.490	17.590	17.027	4,018,226
2022-01-07	18.060	18.320	17.920	17.960	17.385	2,805,472
2022-01-06	17.790	18.120	17.730	18.050	17.473	2,533,006
2022-01-05	17.940	18.160	17.780	17.930	17.356	3,674,716
2022-01-04	18.610	18.660	17.600	18.090	17.511	5,985,950
2021-12-31	18.390	18.790	18.130	18.610	18.015	3,979,204
2021-12-30	18.230	18.480	18.070	18.320	17.734	2,596,197
2021-12-29	18.160	18.350	18.000	18.230	17.647	3,468,147
2021-12-28	18.590	18.600	18.010	18.160	17.579	4,659,361
2021-12-27	18.370	18.530	18.140	18.530	17.937	3,539,430
2021-12-24	18.780	19.080	18.060	18.320	17.734	6,623,580
2021-12-23	17.950	19.080	17.730	18.800	18.199	11,390,242
2021-12-22	18.140	18.330	17.840	17.880	17.308	3,167,782
2021-12-21	17.700	18.490	17.580	18.080	17.502	5,756,970
2021-12-20	17.860	18.210	17.830	17.860	17.289	4,585,141
2021-12-17	18.590	18.590	17.530	17.700	17.134	8,138,011
2021-12-16	17.920	19.220	17.860	18.590	17.995	12,926,064
2021-12-15	18.130	18.220	17.900	17.920	17.347	3,908,053
2021-12-14	18.180	18.220	17.740	18.220	17.637	7,756,714
2021-12-13	18.180	18.430	18.050	18.180	17.598	5,067,858
2021-12-10	18.290	18.290	18.020	18.210	17.627	4,393,622
2021-12-09	18.530	18.530	18.080	18.350	17.763	5,501,800
2021-12-08	18.380	18.770	18.160	18.400	17.811	7,482,366
2021-12-07	19.280	19.590	18.120	18.380	17.792	13,489,660
2021-12-06	20.300	20.360	19.190	19.280	18.663	10,048,465
2021-12-03	20.540	20.650	19.990	20.220	19.573	6,207,246
2021-12-02	20.420	20.760	20.320	20.540	19.883	4,750,535
2021-12-01	20.820	21.000	20.200	20.500	19.844	6,994,959
2021-11-30	20.200	21.170	20.020	20.820	20.154	8,724,372
2021-11-29	19.180	20.290	19.010	20.170	19.525	7,095,743
2021-11-26	19.550	20.010	19.370	19.620	18.992	5,365,590
2021-11-25	19.780	19.780	19.420	19.640	19.012	3,221,379
2021-11-24	20.180	20.260	19.440	19.600	18.973	4,739,601
2021-11-23	20.050	20.260	19.890	20.180	19.534	3,429,328
2021-11-22	19.500	20.340	19.490	20.270	19.622	9,127,798
2021-11-19	19.570	19.750	18.850	19.490	18.866	5,675,614
2021-11-18	19.750	19.790	19.190	19.480	18.857	5,327,415
2021-11-17	19.070	19.860	18.990	19.670	19.041	6,364,755
2021-11-16	18.840	19.250	18.710	19.050	18.441	5,284,805
2021-11-15	19.080	19.790	18.710	18.860	18.257	6,411,074
2021-11-12	18.210	19.390	18.110	19.000	18.392	8,839,418
2021-11-11	18.500	18.670	18.020	18.370	17.782	4,091,096
2021-11-10	18.160	18.390	17.800	18.280	17.695	4,858,653
2021-11-09	17.960	18.350	17.780	18.160	17.579	4,126,596
2021-11-08	18.200	18.270	17.710	17.960	17.385	3,270,715

← NewerPage 20 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.