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
2025-04-23	19.790	19.800	19.380	19.590	19.590	5,495,486
2025-04-22	19.500	19.990	19.410	19.510	19.510	7,992,878
2025-04-21	19.400	19.770	19.330	19.560	19.560	7,873,458
2025-04-18	19.030	19.740	19.030	19.570	19.570	11,335,284
2025-04-17	18.160	19.180	17.990	18.820	18.820	11,804,889
2025-04-16	18.070	18.230	17.670	18.010	18.010	4,361,922
2025-04-15	18.350	18.350	17.830	18.070	18.070	5,389,154
2025-04-14	18.640	18.740	18.180	18.250	18.250	3,697,000
2025-04-11	18.000	18.720	17.960	18.490	18.490	5,964,777
2025-04-10	18.510	18.670	17.980	18.120	18.120	5,245,200
2025-04-09	17.320	18.330	17.130	18.200	18.200	7,854,310
2025-04-08	17.550	17.880	17.100	17.780	17.780	8,195,420
2025-04-07	18.000	18.300	17.230	17.550	17.550	12,203,001
2025-04-03	19.560	19.580	18.960	19.140	19.140	8,375,769
2025-04-02	18.740	20.050	18.740	19.760	19.760	12,316,931
2025-04-01	18.740	18.900	18.670	18.840	18.840	3,074,958
2025-03-31	18.800	19.100	18.630	18.830	18.830	3,650,229
2025-03-28	18.930	19.020	18.730	18.890	18.890	3,639,800
2025-03-27	18.770	19.240	18.700	19.010	19.010	4,247,454
2025-03-26	18.700	19.080	18.700	18.890	18.890	5,002,926
2025-03-25	18.910	19.190	18.620	18.730	18.730	5,091,497
2025-03-24	18.860	19.050	18.680	18.950	18.950	5,432,519
2025-03-21	19.430	19.460	18.770	18.920	18.920	8,107,315
2025-03-20	19.340	19.640	19.250	19.480	19.480	5,168,750
2025-03-19	19.000	19.670	18.940	19.420	19.420	12,464,524
2025-03-18	19.070	19.250	18.900	19.060	19.060	4,558,800
2025-03-17	19.070	19.100	18.640	19.060	19.060	6,184,727
2025-03-14	18.430	18.950	18.420	18.910	18.910	5,433,278
2025-03-13	18.530	18.660	18.380	18.500	18.500	5,536,954
2025-03-12	18.440	18.950	18.340	18.530	18.530	7,811,673
2025-03-11	18.210	18.480	18.030	18.290	18.290	5,475,234
2025-03-10	18.400	18.640	18.240	18.490	18.490	5,085,875
2025-03-07	18.230	18.520	18.160	18.340	18.340	5,858,600
2025-03-06	18.420	18.550	18.200	18.360	18.360	6,536,925
2025-03-05	18.470	18.650	18.180	18.290	18.290	4,863,795
2025-03-04	18.240	18.890	18.200	18.470	18.470	7,897,353
2025-03-03	18.420	18.590	18.240	18.330	18.330	7,761,562
2025-02-28	19.020	19.150	18.260	18.350	18.350	7,048,415
2025-02-27	18.950	19.300	18.860	19.100	19.100	7,271,975
2025-02-26	18.770	19.470	18.750	19.100	19.100	10,896,794
2025-02-25	18.420	18.970	18.280	18.770	18.770	8,558,796
2025-02-24	18.730	18.740	18.410	18.550	18.550	9,961,331
2025-02-21	18.500	18.800	18.460	18.740	18.740	7,438,949
2025-02-20	18.630	18.770	18.410	18.490	18.490	5,747,688
2025-02-19	18.270	18.720	18.240	18.610	18.610	5,886,655
2025-02-18	18.620	18.820	18.250	18.350	18.350	7,446,465
2025-02-17	18.520	18.840	18.410	18.690	18.690	8,816,434
2025-02-14	17.840	18.750	17.840	18.500	18.500	13,642,100
2025-02-13	18.100	18.180	17.820	17.910	17.910	6,074,554
2025-02-12	18.200	18.260	17.870	18.080	18.080	7,997,600
2025-02-11	18.240	18.590	18.180	18.300	18.300	7,881,922
2025-02-10	18.260	18.370	17.860	18.240	18.240	8,932,446
2025-02-07	17.950	18.690	17.950	18.280	18.280	18,997,598
2025-02-06	16.760	17.770	16.710	17.720	17.720	15,091,271
2025-02-05	16.900	17.080	16.800	16.820	16.820	5,451,725
2025-01-27	17.400	17.470	16.850	16.860	16.860	5,822,937
2025-01-24	16.600	17.370	16.510	17.350	17.350	10,286,697
2025-01-23	16.950	17.070	16.540	16.600	16.600	7,490,822
2025-01-22	16.990	17.010	16.560	16.860	16.860	3,881,174
2025-01-21	16.820	17.070	16.620	17.070	17.070	5,519,701

← NewerPage 7 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.