Chery Automobile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	24.420	24.420	23.760	23.860	23.860	1,856,605
2026-07-23	24.500	24.680	24.020	24.380	24.380	1,811,473
2026-07-22	25.000	25.300	23.940	24.200	24.200	3,447,936
2026-07-21	25.000	25.080	24.600	24.980	24.980	1,548,403
2026-07-20	25.100	25.160	24.500	24.880	24.880	3,198,252
2026-07-17	26.680	26.780	24.620	24.940	24.940	4,540,339
2026-07-16	26.000	26.700	25.860	26.540	26.540	9,403,023
2026-07-15	26.160	26.160	25.520	25.760	25.760	1,321,887
2026-07-14	26.040	26.180	25.260	26.080	26.080	1,094,902
2026-07-13	26.760	26.760	25.500	25.900	25.900	1,540,608
2026-07-10	25.780	26.820	25.400	26.760	26.760	2,833,501
2026-07-09	26.100	26.160	25.400	25.640	25.640	2,089,154
2026-07-08	24.800	25.780	24.620	25.620	25.620	2,591,949
2026-07-07	25.340	25.340	24.600	24.900	24.900	2,139,790
2026-07-06	25.360	25.940	24.660	25.140	25.140	3,725,300
2026-07-03	24.920	25.300	24.680	25.200	25.200	2,168,180
2026-07-02	24.600	25.060	24.560	24.880	24.880	1,662,420
2026-06-30	25.200	25.200	23.680	24.340	24.340	2,947,750
2026-06-29	25.420	25.420	24.700	24.940	24.940	1,006,590
2026-06-26	24.960	25.740	24.500	25.420	25.420	2,420,100
2026-06-25	25.440	25.560	24.780	24.920	24.920	1,685,400
2026-06-24	25.560	25.600	25.000	25.600	25.600	1,014,900
2026-06-23	26.100	26.460	25.100	25.560	25.560	1,229,210
2026-06-22	26.000	26.300	24.760	26.100	26.100	2,615,294
2026-06-18	25.540	26.100	25.040	26.000	26.000	2,192,653
2026-06-17	26.560	26.560	25.600	25.860	25.860	2,198,800
2026-06-16	26.680	26.880	26.160	26.560	26.560	1,174,180
2026-06-15	26.580	26.940	26.380	26.680	26.680	1,389,170
2026-06-12	26.120	26.720	25.980	26.560	26.560	1,749,240
2026-06-11	26.480	26.480	25.420	25.960	25.960	3,820,000
2026-06-10	27.000	27.000	26.100	26.600	26.600	1,952,760
2026-06-09	26.920	27.340	26.600	26.860	26.860	1,182,900
2026-06-08	27.060	27.060	26.300	26.900	26.900	1,873,310
2026-06-05	27.960	27.960	26.800	27.200	27.200	1,400,960
2026-06-04	27.300	27.400	27.000	27.360	27.360	1,357,619
2026-06-03	27.880	27.880	27.100	27.500	27.500	1,911,374
2026-06-02	27.920	28.280	27.280	27.860	27.860	2,803,064
2026-06-01	27.760	28.000	27.440	27.840	27.840	1,057,473
2026-05-29	26.800	27.600	26.600	27.440	27.440	1,706,982
2026-05-28	27.300	27.400	26.420	26.800	26.800	3,436,796
2026-05-27	27.180	27.520	26.780	27.220	27.220	2,031,650
2026-05-26	27.800	27.800	26.540	27.060	27.060	1,989,504
2026-05-22	28.000	28.100	27.200	28.100	27.067	2,574,001
2026-05-21	27.880	28.360	27.360	27.800	26.778	3,225,201
2026-05-20	27.300	28.180	26.660	27.840	26.816	4,375,280
2026-05-19	27.760	27.780	27.140	27.200	26.200	3,943,670
2026-05-18	28.400	28.860	27.400	27.760	26.739	4,730,162
2026-05-15	29.260	29.260	28.320	28.900	27.837	3,659,010
2026-05-14	30.020	30.200	28.840	29.240	28.165	4,267,681
2026-05-13	30.320	30.320	29.320	29.740	28.646	2,739,600
2026-05-12	30.100	31.200	29.920	30.320	29.205	2,930,500
2026-05-11	29.980	30.760	29.600	30.180	29.070	4,409,800
2026-05-08	30.600	30.600	29.880	30.160	29.051	2,284,948
2026-05-07	29.700	30.720	29.640	30.660	29.532	6,979,300
2026-05-06	29.140	29.480	28.500	29.420	28.338	6,773,900
2026-05-05	29.580	29.600	28.700	29.120	28.049	1,079,450
2026-05-04	29.420	29.840	29.060	29.580	28.492	1,337,401
2026-04-30	30.300	30.600	28.440	28.820	27.760	9,659,141
2026-04-29	30.700	30.980	28.680	30.300	29.186	14,635,660
2026-04-28	31.940	31.940	30.600	30.920	29.783	5,277,457

← NewerPage 2 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.