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
2025-01-20	17.000	17.200	16.700	16.790	16.790	5,296,918
2025-01-17	16.910	17.200	16.810	17.010	17.010	4,713,302
2025-01-16	16.890	17.100	16.740	16.940	16.940	3,231,864
2025-01-15	16.960	17.060	16.800	16.900	16.900	2,759,200
2025-01-14	16.530	17.020	16.330	16.990	16.990	4,672,000
2025-01-13	16.300	16.780	16.230	16.520	16.520	4,860,806
2025-01-10	16.680	16.700	16.270	16.290	16.290	4,942,400
2025-01-09	16.680	16.960	16.540	16.700	16.700	4,819,300
2025-01-08	16.690	16.930	16.180	16.790	16.790	5,863,829
2025-01-07	16.750	16.910	16.520	16.700	16.700	4,364,473
2025-01-06	16.800	17.040	16.510	16.700	16.700	4,776,400
2025-01-03	17.190	17.430	16.720	16.760	16.760	5,998,432
2025-01-02	17.620	17.740	16.990	17.100	17.100	4,753,079
2024-12-31	17.900	17.960	17.450	17.620	17.620	5,479,596
2024-12-30	17.980	18.210	17.820	17.900	17.900	3,998,884
2024-12-27	17.910	18.050	17.750	17.950	17.950	4,101,111
2024-12-26	17.790	18.040	17.660	17.910	17.910	3,537,601
2024-12-25	18.100	18.100	17.690	17.780	17.780	4,145,153
2024-12-24	17.860	18.150	17.740	18.090	18.090	3,755,251
2024-12-23	18.370	18.420	17.700	17.740	17.740	8,604,389
2024-12-20	18.350	18.760	18.150	18.310	18.310	5,603,308
2024-12-19	18.120	18.370	18.000	18.300	18.300	2,817,600
2024-12-18	18.400	18.540	18.240	18.350	18.350	3,945,391
2024-12-17	18.120	18.450	18.040	18.180	18.180	4,754,762
2024-12-16	18.530	18.660	18.030	18.130	18.130	5,925,304
2024-12-13	18.810	18.900	18.400	18.530	18.530	5,434,786
2024-12-12	19.110	19.130	18.750	18.910	18.910	5,724,020
2024-12-11	18.750	19.190	18.700	19.100	19.100	8,195,073
2024-12-10	19.200	19.370	18.610	18.750	18.750	8,984,812
2024-12-09	18.630	19.080	18.580	18.840	18.840	5,351,436
2024-12-06	18.800	19.000	18.190	18.750	18.750	9,622,278
2024-12-05	17.910	18.480	17.810	18.400	18.400	6,337,460
2024-12-04	18.380	18.400	17.950	18.030	18.030	4,023,560
2024-12-03	18.390	18.490	18.020	18.390	18.390	6,186,027
2024-12-02	17.850	18.410	17.740	18.400	18.400	9,098,560
2024-11-29	17.800	18.040	17.660	17.790	17.790	5,506,187
2024-11-28	18.080	18.180	17.750	17.800	17.800	4,364,444
2024-11-27	17.870	18.190	17.640	18.190	18.190	6,310,252
2024-11-26	18.120	18.120	17.770	17.860	17.860	5,600,034
2024-11-25	17.870	18.250	17.620	18.120	18.120	7,274,771
2024-11-22	18.340	18.480	17.620	17.680	17.680	7,350,611
2024-11-21	18.660	18.690	18.180	18.330	18.330	5,489,747
2024-11-20	18.500	18.870	18.380	18.760	18.760	9,600,870
2024-11-19	18.000	18.600	17.920	18.560	18.560	10,959,121
2024-11-18	17.830	18.270	17.560	17.950	17.950	8,200,592
2024-11-15	18.010	18.210	17.800	17.870	17.870	6,378,275
2024-11-14	18.430	18.530	18.030	18.040	18.040	9,152,322
2024-11-13	18.400	18.810	18.400	18.680	18.680	12,315,945
2024-11-12	19.410	19.420	18.110	18.370	18.370	21,010,556
2024-11-11	19.150	19.790	19.150	19.490	19.490	10,658,193
2024-11-08	18.280	19.660	18.280	19.450	19.450	21,464,114
2024-11-07	17.910	18.180	17.810	18.150	18.150	8,161,074
2024-11-06	18.230	18.370	17.900	17.960	17.960	8,912,474
2024-11-05	17.830	18.300	17.390	18.230	18.230	10,528,929
2024-11-04	17.640	18.220	17.500	18.020	18.020	7,833,874
2024-11-01	17.850	17.850	17.420	17.480	17.480	5,651,001
2024-10-31	18.100	18.160	17.700	17.780	17.780	7,115,822
2024-10-30	18.170	18.300	17.890	18.100	18.100	4,303,628
2024-10-29	18.650	18.650	17.900	18.170	18.170	8,037,772
2024-10-28	18.270	18.750	17.930	18.520	18.520	11,470,851

← NewerPage 8 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.