China Automotive Engineering Research Institute Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 18.200 | 18.270 | 17.710 | 17.960 | 17.385 | 3,270,715 |
| 2021-11-05 | 18.080 | 18.420 | 17.750 | 18.110 | 17.531 | 4,348,192 |
| 2021-11-04 | 18.330 | 18.440 | 17.900 | 18.070 | 17.492 | 6,655,768 |
| 2021-11-03 | 17.720 | 18.410 | 17.560 | 18.320 | 17.734 | 10,336,926 |
| 2021-11-02 | 17.370 | 18.300 | 17.340 | 17.530 | 16.969 | 10,807,890 |
| 2021-11-01 | 16.980 | 17.650 | 16.500 | 17.340 | 16.785 | 6,617,255 |
| 2021-10-29 | 17.060 | 17.190 | 16.720 | 17.060 | 16.514 | 5,023,519 |
| 2021-10-28 | 16.490 | 17.150 | 16.350 | 16.960 | 16.417 | 7,782,059 |
| 2021-10-27 | 16.660 | 16.750 | 16.400 | 16.570 | 16.040 | 2,985,820 |
| 2021-10-26 | 16.330 | 16.910 | 16.150 | 16.780 | 16.243 | 6,904,992 |
| 2021-10-25 | 16.260 | 16.310 | 15.900 | 16.270 | 15.750 | 5,000,188 |
| 2021-10-22 | 16.780 | 16.780 | 16.200 | 16.260 | 15.740 | 5,951,689 |
| 2021-10-21 | 16.250 | 16.910 | 16.250 | 16.770 | 16.234 | 11,269,535 |
| 2021-10-20 | 16.490 | 16.500 | 15.600 | 16.120 | 15.604 | 10,307,842 |
| 2021-10-19 | 15.620 | 16.020 | 15.470 | 15.910 | 15.401 | 3,722,127 |
| 2021-10-18 | 15.630 | 15.720 | 15.380 | 15.650 | 15.149 | 2,880,919 |
| 2021-10-15 | 15.690 | 15.830 | 15.490 | 15.560 | 15.062 | 3,367,700 |
| 2021-10-14 | 15.340 | 15.680 | 15.250 | 15.650 | 15.149 | 2,979,904 |
← NewerPage 21 of 21 · 1,218 trading days
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.