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
2026-01-16	17.160	17.390	17.060	17.170	17.170	5,769,538
2026-01-15	17.030	17.630	16.940	17.200	17.200	10,093,244
2026-01-14	17.240	17.510	16.880	17.030	17.030	10,912,971
2026-01-13	17.730	17.730	17.240	17.300	17.300	8,849,076
2026-01-12	17.630	17.950	17.560	17.740	17.740	11,306,199
2026-01-09	17.360	18.030	17.220	17.660	17.660	13,809,171
2026-01-08	17.570	17.640	17.210	17.330	17.330	9,050,890
2026-01-07	17.660	17.940	17.320	17.640	17.640	10,964,138
2026-01-06	16.710	17.940	16.680	17.810	17.810	22,191,590
2026-01-05	16.610	16.770	16.450	16.710	16.710	4,814,800
2025-12-31	16.800	16.890	16.500	16.600	16.600	5,127,220
2025-12-30	16.730	16.880	16.630	16.790	16.790	5,294,100
2025-12-29	17.630	17.750	16.770	16.840	16.840	14,059,792
2025-12-26	17.380	17.850	17.250	17.680	17.680	7,631,478
2025-12-25	17.220	17.500	17.150	17.390	17.390	4,461,600
2025-12-24	17.330	17.330	17.140	17.220	17.220	4,215,500
2025-12-23	17.600	17.810	17.210	17.270	17.270	8,055,791
2025-12-22	17.710	18.100	17.590	17.760	17.760	12,177,102
2025-12-19	17.390	17.780	17.330	17.590	17.590	8,516,091
2025-12-18	17.180	17.440	17.160	17.330	17.330	5,731,536
2025-12-17	16.800	17.540	16.750	17.240	17.240	9,436,459
2025-12-16	16.970	17.160	16.560	17.080	17.080	11,921,697
2025-12-15	16.380	16.540	16.290	16.380	16.380	3,026,486
2025-12-12	16.450	16.500	16.070	16.470	16.470	5,082,751
2025-12-11	16.720	16.740	16.360	16.450	16.450	3,930,643
2025-12-10	16.630	16.790	16.520	16.720	16.720	2,378,902
2025-12-09	16.880	16.920	16.650	16.700	16.700	3,323,498
2025-12-08	16.980	17.020	16.890	16.920	16.920	2,205,362
2025-12-05	16.970	17.020	16.810	16.950	16.950	2,647,476
2025-12-04	16.780	17.020	16.680	16.980	16.980	4,357,341
2025-12-03	16.800	16.850	16.670	16.720	16.720	2,895,348
2025-12-02	16.900	16.990	16.820	16.840	16.840	2,363,000
2025-12-01	16.800	16.940	16.790	16.910	16.910	2,200,434
2025-11-28	16.910	16.950	16.770	16.810	16.810	3,607,441
2025-11-27	17.020	17.090	16.900	16.920	16.920	2,310,507
2025-11-26	16.910	17.080	16.910	17.020	17.020	2,532,876
2025-11-25	17.020	17.050	16.900	16.910	16.910	2,983,207
2025-11-24	16.870	17.100	16.800	17.010	17.010	3,242,291
2025-11-21	16.770	16.950	16.730	16.790	16.790	4,559,550
2025-11-20	16.990	16.990	16.810	16.850	16.850	1,703,176
2025-11-19	16.910	16.950	16.820	16.940	16.940	1,741,515
2025-11-18	16.940	17.010	16.830	16.900	16.900	2,783,850
2025-11-17	17.200	17.220	16.990	17.010	17.010	4,054,571
2025-11-14	17.180	17.390	17.180	17.200	17.200	4,137,331
2025-11-13	17.220	17.270	17.030	17.240	17.240	3,435,400
2025-11-12	17.170	17.290	17.150	17.220	17.220	2,373,171
2025-11-11	17.230	17.270	17.150	17.190	17.190	2,395,845
2025-11-10	17.180	17.250	17.060	17.230	17.230	3,512,616
2025-11-07	17.400	17.480	17.180	17.200	17.200	5,256,922
2025-11-06	17.200	17.410	17.150	17.360	17.360	3,953,530
2025-11-05	17.200	17.310	17.160	17.230	17.230	2,814,973
2025-11-04	17.380	17.500	17.250	17.290	17.290	2,431,800
2025-11-03	17.550	17.550	17.270	17.440	17.440	3,320,200
2025-10-31	17.490	17.600	17.410	17.510	17.510	4,095,200
2025-10-30	17.570	17.800	17.440	17.500	17.500	8,711,370
2025-10-29	17.410	17.650	17.220	17.570	17.570	8,585,900
2025-10-28	16.930	17.460	16.930	17.420	17.420	13,393,526
2025-10-27	17.250	17.270	16.660	16.780	16.780	13,315,490
2025-10-24	17.090	17.230	17.090	17.190	17.190	3,005,680
2025-10-23	17.020	17.140	16.910	17.120	17.120	3,277,100

← NewerPage 4 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.