Chery Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 24.320 | 24.560 | 23.940 | 24.440 | 24.440 | 4,419,057 |
| 2026-10-16 | 24.380 | 24.380 | 23.820 | 24.300 | 24.300 | 1,858,859 |
| 2026-10-15 | 24.140 | 24.380 | 23.740 | 23.960 | 23.960 | 1,897,405 |
| 2026-10-14 | 23.920 | 24.760 | 23.920 | 24.140 | 24.140 | 2,631,689 |
| 2026-10-13 | 23.800 | 24.400 | 23.240 | 24.400 | 24.400 | 5,269,643 |
| 2026-10-12 | 23.760 | 24.780 | 23.520 | 24.000 | 24.000 | 4,631,457 |
| 2026-10-09 | 24.340 | 24.440 | 23.520 | 23.660 | 23.660 | 3,530,909 |
| 2026-10-08 | 24.920 | 24.920 | 23.780 | 24.100 | 24.100 | 4,248,592 |
| 2026-10-07 | 25.500 | 26.920 | 24.880 | 24.920 | 24.920 | 2,224,153 |
| 2026-10-06 | 24.900 | 26.380 | 24.780 | 26.340 | 26.340 | 4,268,052 |
| 2026-10-05 | 24.900 | 25.020 | 24.160 | 24.400 | 24.400 | 2,543,704 |
| 2026-10-02 | 23.740 | 24.340 | 23.040 | 24.300 | 24.300 | 1,174,142 |
| 2026-09-30 | 23.720 | 23.880 | 23.120 | 23.740 | 23.740 | 2,509,148 |
| 2026-09-29 | 24.240 | 24.360 | 23.100 | 23.280 | 23.280 | 3,922,559 |
| 2026-09-28 | 25.000 | 25.260 | 23.480 | 24.240 | 24.240 | 17,182,768 |
| 2026-09-25 | 25.020 | 25.020 | 24.240 | 24.800 | 24.800 | 2,518,110 |
| 2026-09-24 | 25.440 | 25.440 | 24.880 | 25.020 | 25.020 | 4,094,567 |
| 2026-09-23 | 26.000 | 26.100 | 25.400 | 25.440 | 25.440 | 2,336,051 |
| 2026-09-22 | 26.000 | 26.380 | 25.760 | 25.980 | 25.980 | 644,132 |
| 2026-09-21 | 26.000 | 26.160 | 25.540 | 26.100 | 26.100 | 1,481,431 |
| 2026-09-18 | 25.360 | 26.360 | 25.120 | 26.360 | 26.360 | 23,347,484 |
| 2026-09-17 | 25.000 | 25.440 | 24.740 | 25.360 | 25.360 | 1,495,022 |
| 2026-09-16 | 25.240 | 25.500 | 24.880 | 25.140 | 25.140 | 1,166,843 |
| 2026-09-15 | 25.880 | 26.200 | 25.200 | 25.240 | 25.240 | 2,099,799 |
| 2026-09-14 | 25.000 | 25.860 | 24.880 | 25.720 | 25.720 | 2,522,354 |
| 2026-09-11 | 24.900 | 25.040 | 24.500 | 24.940 | 24.940 | 824,036 |
| 2026-09-10 | 25.280 | 25.280 | 24.600 | 24.900 | 24.900 | 1,702,998 |
| 2026-09-09 | 25.000 | 25.260 | 24.700 | 25.240 | 25.240 | 1,836,300 |
| 2026-09-08 | 25.500 | 25.500 | 24.880 | 25.000 | 25.000 | 1,622,112 |
| 2026-09-07 | 25.420 | 25.580 | 25.060 | 25.200 | 25.200 | 1,152,823 |
| 2026-09-04 | 25.840 | 26.000 | 25.360 | 25.360 | 25.360 | 1,403,827 |
| 2026-09-03 | 25.560 | 25.880 | 25.280 | 25.460 | 25.460 | 981,202 |
| 2026-09-02 | 25.700 | 25.920 | 24.900 | 25.560 | 25.560 | 1,675,013 |
| 2026-09-01 | 25.600 | 25.940 | 25.320 | 25.580 | 25.580 | 1,509,149 |
| 2026-08-31 | 25.500 | 25.800 | 25.240 | 25.500 | 25.500 | 2,259,507 |
| 2026-08-28 | 26.140 | 26.140 | 25.520 | 25.880 | 25.880 | 3,075,581 |
| 2026-08-27 | 26.500 | 26.700 | 25.880 | 26.080 | 26.080 | 2,273,750 |
| 2026-08-26 | 26.340 | 26.780 | 26.020 | 26.240 | 26.240 | 2,116,744 |
| 2026-08-25 | 26.460 | 26.460 | 25.620 | 26.340 | 26.340 | 3,111,570 |
| 2026-08-24 | 27.540 | 27.560 | 26.380 | 26.500 | 26.500 | 2,361,864 |
| 2026-08-21 | 26.000 | 27.440 | 25.540 | 26.960 | 26.960 | 7,447,335 |
| 2026-08-20 | 25.400 | 26.300 | 24.620 | 25.540 | 25.540 | 5,081,975 |
| 2026-08-19 | 25.380 | 25.640 | 25.320 | 25.380 | 25.380 | 667,001 |
| 2026-08-18 | 25.900 | 26.220 | 25.360 | 25.620 | 25.620 | 1,472,320 |
| 2026-08-17 | 25.420 | 26.160 | 25.160 | 25.900 | 25.900 | 1,600,887 |
| 2026-08-14 | 25.320 | 25.740 | 25.020 | 25.520 | 25.520 | 1,232,679 |
| 2026-08-13 | 25.520 | 25.660 | 25.160 | 25.240 | 25.240 | 1,584,743 |
| 2026-08-12 | 25.800 | 25.800 | 25.020 | 25.400 | 25.400 | 986,719 |
| 2026-08-11 | 26.200 | 26.500 | 25.460 | 25.540 | 25.540 | 2,021,674 |
| 2026-08-10 | 25.880 | 26.160 | 25.640 | 26.160 | 26.160 | 752,420 |
| 2026-08-07 | 25.980 | 25.980 | 25.200 | 25.840 | 25.840 | 2,483,439 |
| 2026-08-06 | 26.780 | 26.780 | 25.380 | 25.460 | 25.460 | 4,479,606 |
| 2026-08-05 | 26.740 | 26.960 | 26.300 | 26.540 | 26.540 | 1,817,291 |
| 2026-08-04 | 27.500 | 27.500 | 26.400 | 26.680 | 26.680 | 2,187,681 |
| 2026-08-03 | 27.400 | 27.500 | 26.500 | 27.500 | 27.500 | 3,717,458 |
| 2026-07-31 | 26.620 | 26.740 | 25.540 | 26.680 | 26.680 | 1,633,263 |
| 2026-07-30 | 26.800 | 27.480 | 26.200 | 26.520 | 26.520 | 2,443,296 |
| 2026-07-29 | 24.700 | 26.800 | 24.700 | 26.740 | 26.740 | 7,727,302 |
| 2026-07-28 | 24.520 | 25.160 | 24.400 | 24.660 | 24.660 | 2,071,608 |
| 2026-07-27 | 24.300 | 24.460 | 23.800 | 24.420 | 24.420 | 1,907,683 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.9846 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.