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
2025-07-22	19.000	19.670	18.930	19.580	19.580	16,351,260
2025-07-21	18.940	19.170	18.840	19.010	19.010	5,140,200
2025-07-18	19.170	19.280	18.720	18.930	18.930	7,510,100
2025-07-17	19.560	19.670	19.070	19.200	19.200	8,062,501
2025-07-16	19.590	19.750	19.330	19.600	19.600	4,968,300
2025-07-15	19.360	20.190	19.360	19.580	19.580	8,994,493
2025-07-14	19.280	19.530	19.100	19.360	19.360	7,717,015
2025-07-11	19.560	19.620	19.220	19.320	19.320	8,207,044
2025-07-10	18.700	19.590	18.500	19.540	19.540	14,201,400
2025-07-09	18.970	19.160	18.550	18.770	18.770	9,647,391
2025-07-08	19.730	19.840	18.920	19.220	19.220	21,514,009
2025-07-07	19.310	20.290	19.310	19.740	19.740	30,252,699
2025-07-04	17.800	18.860	17.710	18.750	18.750	18,806,502
2025-07-03	17.780	17.890	17.740	17.800	17.800	2,826,800
2025-07-02	17.930	17.950	17.590	17.810	17.810	5,156,899
2025-07-01	17.740	18.140	17.670	17.960	17.960	5,196,328
2025-06-30	17.800	17.950	17.650	17.750	17.750	4,651,328
2025-06-27	17.910	17.950	17.750	17.770	17.770	2,896,702
2025-06-26	18.160	18.180	17.790	17.810	17.810	4,499,300
2025-06-25	18.100	18.190	18.060	18.160	18.160	2,385,795
2025-06-24	17.740	18.300	17.740	18.160	18.160	6,620,446
2025-06-23	17.630	17.750	17.460	17.640	17.640	2,257,839
2025-06-20	17.770	17.820	17.620	17.740	17.740	2,262,074
2025-06-19	17.890	18.020	17.700	17.750	17.750	1,976,200
2025-06-18	17.900	18.100	17.870	17.940	17.940	1,661,606
2025-06-17	18.130	18.280	17.960	18.040	18.040	2,246,679
2025-06-16	17.910	18.290	17.890	18.090	18.090	3,758,654
2025-06-13	18.170	18.260	17.940	18.030	18.030	3,719,454
2025-06-12	18.300	18.350	18.190	18.230	18.230	2,129,400
2025-06-11	18.180	18.390	18.120	18.330	18.330	4,409,950
2025-06-10	18.130	18.240	17.910	18.130	18.130	4,191,600
2025-06-09	18.420	18.580	18.100	18.150	18.150	7,125,796
2025-06-06	18.340	18.600	18.120	18.530	18.530	4,735,900
2025-06-05	18.550	18.590	18.200	18.320	18.320	4,973,100
2025-06-04	18.090	18.310	18.000	18.250	18.250	2,982,900
2025-06-03	18.190	18.250	17.930	18.080	18.080	3,345,000
2025-05-30	18.290	18.370	18.160	18.280	18.280	2,887,600
2025-05-29	17.980	18.370	17.980	18.310	18.310	4,708,817
2025-05-28	17.880	18.250	17.870	18.000	18.000	4,549,176
2025-05-27	17.900	17.980	17.730	17.880	17.880	3,687,883
2025-05-26	18.050	18.140	17.740	17.900	17.900	5,128,305
2025-05-23	18.090	18.390	18.030	18.040	18.040	4,952,576
2025-05-22	18.070	18.180	17.980	18.020	18.020	3,141,421
2025-05-21	18.100	18.150	18.010	18.090	18.090	2,951,871
2025-05-20	18.270	18.300	17.910	18.100	18.100	5,222,200
2025-05-19	18.510	18.600	18.170	18.210	18.210	3,939,562
2025-05-16	18.070	18.630	18.060	18.510	18.510	8,051,294
2025-05-15	18.410	18.470	18.000	18.060	18.060	6,558,738
2025-05-14	18.500	18.540	18.310	18.480	18.480	4,077,584
2025-05-13	18.700	18.810	18.440	18.600	18.600	3,759,981
2025-05-12	18.750	18.840	18.560	18.620	18.620	4,148,737
2025-05-09	18.880	18.920	18.500	18.590	18.590	6,470,221
2025-05-08	18.840	19.030	18.770	18.890	18.890	4,352,276
2025-05-07	19.250	19.400	18.700	18.880	18.880	7,042,271
2025-05-06	19.100	19.200	18.900	19.060	19.060	8,144,350
2025-04-30	19.150	19.150	18.780	18.970	18.970	7,327,078
2025-04-29	18.970	19.230	18.850	19.120	19.120	5,027,601
2025-04-28	19.300	19.470	18.950	18.980	18.980	6,630,214
2025-04-25	19.600	19.620	19.170	19.550	19.550	5,459,170
2025-04-24	19.590	19.790	19.400	19.570	19.570	3,224,743

← NewerPage 6 of 21 · 1,216 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.