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
2025-10-22	17.010	17.180	17.010	17.080	17.080	2,389,467
2025-10-21	17.050	17.110	16.960	17.070	17.070	2,839,600
2025-10-20	17.300	17.350	16.950	17.000	17.000	7,649,592
2025-10-17	17.500	17.550	17.200	17.210	17.210	7,547,974
2025-10-16	17.310	17.840	17.280	17.640	17.640	10,261,927
2025-10-15	17.320	17.500	17.270	17.400	17.400	8,643,085
2025-10-14	17.510	17.630	17.230	17.320	17.320	9,013,000
2025-10-13	17.650	17.660	17.160	17.460	17.460	12,153,302
2025-10-10	17.860	18.170	17.800	18.000	18.000	7,902,694
2025-10-09	17.910	17.940	17.650	17.880	17.880	5,082,215
2025-09-30	17.880	17.990	17.800	17.880	17.880	4,500,370
2025-09-29	17.760	17.990	17.430	17.950	17.950	7,796,055
2025-09-26	17.850	18.100	17.730	17.760	17.760	6,943,600
2025-09-25	18.160	18.300	17.820	17.940	17.940	11,710,704
2025-09-24	17.910	18.280	17.780	18.180	18.180	9,422,508
2025-09-23	18.350	18.500	17.750	18.080	18.080	15,286,977
2025-09-22	18.740	19.030	18.300	18.470	18.470	15,093,736
2025-09-19	18.500	19.110	18.110	18.880	18.880	23,511,589
2025-09-18	18.900	19.910	18.480	19.040	19.040	38,497,530
2025-09-17	18.110	18.390	18.030	18.100	18.100	7,290,381
2025-09-16	18.500	18.570	18.070	18.220	18.220	6,281,407
2025-09-15	18.500	18.960	18.350	18.570	18.570	9,896,514
2025-09-12	18.390	18.510	18.210	18.230	18.230	5,124,915
2025-09-11	18.440	18.500	18.030	18.370	18.370	7,252,672
2025-09-10	18.000	19.380	17.950	18.370	18.370	16,534,052
2025-09-09	17.600	18.080	17.530	18.010	18.010	9,922,730
2025-09-08	17.690	17.790	17.430	17.590	17.590	10,242,700
2025-09-05	17.560	17.690	17.450	17.650	17.650	4,949,874
2025-09-04	17.750	17.840	17.330	17.540	17.540	6,116,224
2025-09-03	18.180	18.220	17.600	17.780	17.780	6,508,862
2025-09-02	18.150	18.260	17.900	18.160	18.160	5,481,751
2025-09-01	18.320	18.390	18.020	18.100	18.100	6,012,065
2025-08-29	18.360	18.570	18.100	18.310	18.310	7,954,102
2025-08-28	18.870	18.920	17.830	18.400	18.400	12,737,330
2025-08-27	19.220	19.550	18.820	18.870	18.870	8,903,061
2025-08-26	19.300	19.410	18.970	19.150	19.150	10,054,874
2025-08-25	19.640	19.650	19.270	19.410	19.410	6,146,350
2025-08-22	19.510	19.650	19.280	19.480	19.480	4,531,833
2025-08-21	19.520	19.660	19.320	19.400	19.400	3,480,161
2025-08-20	19.120	19.520	19.010	19.470	19.470	5,953,765
2025-08-19	19.090	19.140	18.880	19.120	19.120	5,640,070
2025-08-18	19.150	19.220	18.920	19.090	19.090	7,111,198
2025-08-15	19.080	19.110	18.800	19.090	19.090	5,464,854
2025-08-14	19.430	19.480	19.030	19.080	19.080	5,115,800
2025-08-13	19.560	19.610	19.300	19.410	19.410	4,900,382
2025-08-12	19.650	19.650	19.310	19.510	19.510	3,977,362
2025-08-11	19.380	19.750	19.270	19.640	19.640	4,626,805
2025-08-08	19.410	19.440	19.210	19.270	19.270	2,799,613
2025-08-07	19.690	19.750	19.410	19.420	19.420	4,223,037
2025-08-06	19.540	19.700	19.430	19.670	19.670	6,277,662
2025-08-05	19.620	19.720	19.300	19.470	19.470	8,389,107
2025-08-04	19.210	19.710	19.160	19.460	19.460	7,381,573
2025-08-01	19.410	19.520	19.160	19.350	19.350	4,058,052
2025-07-31	19.690	19.840	19.320	19.450	19.450	6,111,364
2025-07-30	19.980	20.080	19.680	19.760	19.760	5,133,202
2025-07-29	20.250	20.290	19.850	20.090	20.090	7,320,001
2025-07-28	20.300	20.880	20.250	20.300	20.300	8,973,883
2025-07-25	20.390	20.650	20.180	20.290	20.290	5,556,620
2025-07-24	19.510	20.350	19.510	20.290	20.290	11,118,100
2025-07-23	19.570	19.770	19.460	19.510	19.510	3,815,600

← NewerPage 5 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.