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
2024-10-25	17.750	18.090	17.750	18.030	18.030	3,922,100
2024-10-24	18.020	18.130	17.660	17.840	17.840	4,857,348
2024-10-23	17.980	18.400	17.690	18.100	18.100	11,520,688
2024-10-22	18.100	18.280	17.900	17.990	17.990	7,497,311
2024-10-21	18.350	18.650	18.010	18.150	18.150	7,244,056
2024-10-18	17.740	18.750	17.610	18.350	18.350	8,183,745
2024-10-17	17.970	18.300	17.680	17.690	17.690	6,791,467
2024-10-16	17.940	18.260	17.700	17.890	17.890	6,822,757
2024-10-15	18.550	18.670	18.020	18.050	18.050	5,896,111
2024-10-14	18.700	18.760	18.000	18.580	18.580	8,136,537
2024-10-11	18.950	19.530	18.430	18.640	18.640	12,350,637
2024-10-10	18.210	19.790	18.110	18.960	18.960	16,115,288
2024-10-09	19.710	19.710	17.900	18.200	18.200	13,665,659
2024-10-08	21.000	21.000	19.120	19.710	19.710	21,648,107
2024-09-30	18.560	19.300	18.390	19.110	19.110	13,221,216
2024-09-27	17.180	17.870	17.180	17.800	17.800	4,186,303
2024-09-26	16.500	17.170	16.200	17.150	17.150	7,770,392
2024-09-25	16.750	17.020	16.420	16.530	16.530	7,738,361
2024-09-24	16.350	16.730	16.030	16.630	16.630	5,556,125
2024-09-23	16.290	16.450	16.050	16.240	16.240	2,563,646
2024-09-20	16.600	16.620	16.250	16.370	16.370	1,906,102
2024-09-19	16.800	16.870	16.460	16.600	16.600	3,123,170
2024-09-18	16.500	16.720	16.300	16.670	16.670	3,560,529
2024-09-13	16.930	16.930	16.430	16.530	16.530	4,464,855
2024-09-12	17.090	17.180	16.800	16.900	16.900	3,411,799
2024-09-11	16.580	17.150	16.470	17.020	17.020	5,803,800
2024-09-10	16.510	16.770	16.290	16.590	16.590	4,086,567
2024-09-09	16.110	16.830	16.050	16.590	16.590	6,752,458
2024-09-06	16.520	16.900	16.280	16.320	16.320	5,353,188
2024-09-05	16.440	16.790	16.300	16.720	16.720	3,708,624
2024-09-04	16.390	16.680	16.290	16.350	16.350	4,366,568
2024-09-03	16.050	16.600	16.020	16.520	16.520	4,197,915
2024-09-02	16.430	16.430	16.140	16.160	16.160	3,770,292
2024-08-30	15.620	16.730	15.450	16.470	16.470	8,732,070
2024-08-29	15.200	15.730	15.140	15.630	15.630	3,694,668
2024-08-28	15.500	15.830	15.200	15.240	15.240	4,590,971
2024-08-27	15.780	15.890	15.190	15.500	15.500	7,479,928
2024-08-26	15.370	15.450	15.010	15.060	15.060	6,207,245
2024-08-23	15.190	15.430	15.120	15.260	15.260	1,562,499
2024-08-22	15.400	15.420	15.120	15.150	15.150	3,481,100
2024-08-21	15.750	15.890	15.360	15.370	15.370	3,199,004
2024-08-20	16.100	16.100	15.780	15.820	15.820	1,987,040
2024-08-19	15.830	16.240	15.830	16.060	16.060	4,650,995
2024-08-16	16.010	16.110	15.850	15.910	15.910	2,163,552
2024-08-15	15.600	16.300	15.440	16.010	16.010	5,619,807
2024-08-14	15.830	15.830	15.460	15.680	15.680	3,340,872
2024-08-13	15.570	15.920	15.480	15.890	15.890	2,830,140
2024-08-12	15.740	15.760	15.400	15.530	15.530	2,855,828
2024-08-09	16.150	16.360	15.700	15.710	15.710	3,864,647
2024-08-08	16.100	16.260	15.690	16.140	16.140	2,883,517
2024-08-07	16.200	16.510	16.100	16.130	16.130	3,256,778
2024-08-06	16.540	16.550	16.100	16.250	16.250	2,501,041
2024-08-05	16.760	17.020	16.280	16.280	16.280	5,200,500
2024-08-02	17.410	17.480	16.800	16.860	16.860	4,138,300
2024-08-01	17.340	17.600	17.300	17.530	17.530	5,744,211
2024-07-31	16.860	17.370	16.790	17.330	17.330	4,166,659
2024-07-30	16.960	16.990	16.410	16.880	16.880	3,871,150
2024-07-29	17.240	17.330	16.920	17.070	17.070	3,653,904
2024-07-26	16.810	17.450	16.810	17.340	17.340	4,973,939
2024-07-25	16.680	17.020	16.530	16.750	16.750	2,449,045

← NewerPage 9 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.