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
2026-04-21	17.410	17.580	17.340	17.500	17.500	4,725,293
2026-04-20	17.330	17.550	17.170	17.440	17.440	4,982,511
2026-04-17	17.420	17.420	17.200	17.350	17.350	3,945,732
2026-04-16	17.150	17.500	17.120	17.390	17.390	6,731,644
2026-04-15	17.210	17.280	17.090	17.100	17.100	5,768,381
2026-04-14	17.110	17.150	16.750	16.950	16.950	7,937,683
2026-04-13	17.240	17.390	17.000	17.010	17.010	6,332,454
2026-04-10	17.220	17.630	17.180	17.420	17.420	5,763,116
2026-04-09	17.460	17.530	17.150	17.180	17.180	5,040,600
2026-04-08	17.260	17.700	17.260	17.630	17.630	7,407,100
2026-04-07	17.040	17.210	16.950	16.970	16.970	5,050,200
2026-04-03	17.130	17.210	16.810	17.020	17.020	5,192,941
2026-04-02	17.610	17.660	17.000	17.160	17.160	6,483,953
2026-04-01	17.460	17.810	17.460	17.630	17.630	7,544,515
2026-03-31	17.130	17.530	17.090	17.230	17.230	6,675,729
2026-03-30	17.310	17.480	16.960	17.110	17.110	8,408,666
2026-03-27	16.980	17.560	16.840	17.500	17.500	5,164,994
2026-03-26	17.330	17.590	17.090	17.120	17.120	5,879,005
2026-03-25	17.290	17.440	17.230	17.330	17.330	6,591,000
2026-03-24	17.060	17.170	16.770	17.150	17.150	8,145,204
2026-03-23	17.250	17.330	16.700	16.780	16.780	12,384,797
2026-03-20	17.710	17.980	17.560	17.560	17.560	4,678,434
2026-03-19	17.960	18.070	17.590	17.680	17.680	6,606,700
2026-03-18	18.050	18.190	17.960	18.130	18.130	4,084,750
2026-03-17	18.330	18.590	17.950	18.050	18.050	5,362,229
2026-03-16	18.500	18.500	17.990	18.240	18.240	8,286,550
2026-03-13	18.430	18.780	18.420	18.520	18.520	5,488,649
2026-03-12	18.730	18.780	18.380	18.600	18.600	8,174,159
2026-03-11	18.960	19.040	18.650	18.710	18.710	9,965,797
2026-03-10	19.080	19.360	18.870	18.980	18.980	6,330,744
2026-03-09	18.850	19.050	18.260	18.980	18.980	11,837,000
2026-03-06	18.890	19.210	18.880	19.030	19.030	5,140,300
2026-03-05	18.900	19.270	18.870	19.020	19.020	9,934,100
2026-03-04	18.730	18.990	18.600	18.730	18.730	9,149,126
2026-03-03	19.490	19.930	18.830	18.870	18.870	14,683,163
2026-03-02	19.510	19.800	19.330	19.490	19.490	11,264,994
2026-02-27	19.750	20.180	19.750	20.000	20.000	7,578,244
2026-02-26	19.910	20.070	19.790	19.860	19.860	8,012,399
2026-02-25	20.200	20.270	19.850	19.910	19.910	12,609,091
2026-02-24	19.740	20.380	19.500	20.210	20.210	19,131,443
2026-02-13	19.150	20.510	19.150	19.330	19.330	21,603,485
2026-02-12	19.000	19.130	18.800	19.100	19.100	7,374,597
2026-02-11	19.010	19.160	18.890	18.930	18.930	4,980,900
2026-02-10	19.140	19.250	18.900	19.020	19.020	5,621,100
2026-02-09	18.850	19.390	18.830	19.090	19.090	11,670,844
2026-02-06	18.810	18.980	18.680	18.720	18.720	8,889,506
2026-02-05	19.070	19.170	18.760	18.940	18.940	7,102,300
2026-02-04	18.770	19.330	18.770	19.000	19.000	8,914,800
2026-02-03	18.610	18.930	18.280	18.830	18.830	11,012,667
2026-02-02	18.890	19.070	18.350	18.390	18.390	14,535,400
2026-01-30	19.210	19.500	18.760	18.950	18.950	12,713,834
2026-01-29	19.640	19.760	19.180	19.210	19.210	13,705,086
2026-01-28	19.890	19.990	19.600	19.800	19.800	8,279,400
2026-01-27	19.890	20.380	19.730	19.920	19.920	13,640,111
2026-01-26	20.200	20.200	19.510	19.880	19.880	18,855,419
2026-01-23	19.420	20.240	19.410	20.240	20.240	27,962,633
2026-01-22	19.720	19.910	19.200	19.350	19.350	16,420,200
2026-01-21	19.880	19.930	19.490	19.680	19.680	28,652,507
2026-01-20	19.550	20.180	19.180	19.890	19.890	59,405,644
2026-01-19	18.510	18.890	18.250	18.890	18.890	24,433,526

← NewerPage 3 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.