Chery Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	31.360	32.360	30.960	31.400	30.245	7,786,601
2026-04-24	32.360	32.380	30.200	31.220	30.072	8,729,813
2026-04-23	33.560	33.560	31.820	31.880	30.707	5,178,941
2026-04-22	32.600	34.060	31.600	33.480	32.249	8,820,758
2026-04-21	31.560	33.420	31.000	32.600	31.401	15,025,980
2026-04-20	31.380	31.980	30.800	31.160	30.014	4,977,198
2026-04-17	31.440	31.460	30.880	31.240	30.091	2,402,653
2026-04-16	31.600	32.120	31.140	31.740	30.573	3,513,814
2026-04-15	32.500	32.700	31.080	31.200	30.052	6,407,263
2026-04-14	32.660	32.720	31.640	32.200	31.016	5,994,664
2026-04-13	32.300	33.780	31.500	31.960	30.785	12,043,730
2026-04-10	32.860	32.980	31.820	32.300	31.112	7,491,172
2026-04-09	31.500	33.000	31.240	32.280	31.093	15,528,580
2026-04-08	32.020	32.020	30.620	31.100	29.956	13,604,370
2026-04-02	28.500	32.300	27.960	32.020	30.842	25,540,721
2026-04-01	27.260	28.000	27.000	27.780	26.758	3,157,541
2026-03-31	26.580	27.100	26.120	26.800	25.814	2,087,705
2026-03-30	26.980	26.980	26.000	26.080	25.121	2,154,468
2026-03-27	26.740	27.220	26.440	27.020	26.026	2,180,098
2026-03-26	27.700	27.700	26.320	27.020	26.026	3,876,122
2026-03-25	28.280	28.720	27.340	27.700	26.681	2,663,595
2026-03-24	28.100	28.280	27.060	27.900	26.874	2,845,367
2026-03-23	28.080	29.000	27.360	27.760	26.739	4,636,866
2026-03-20	29.480	30.100	27.640	27.640	26.623	5,033,063
2026-03-19	28.600	30.780	28.360	29.300	28.222	10,560,340
2026-03-18	28.500	28.720	27.780	28.200	27.163	2,995,027
2026-03-17	26.720	28.520	26.720	28.200	27.163	5,240,324
2026-03-16	25.860	26.880	25.220	26.720	25.737	2,018,530
2026-03-13	26.360	26.360	25.500	25.600	24.658	1,368,072
2026-03-12	25.980	27.040	25.900	26.320	25.352	4,094,446
2026-03-11	24.600	25.940	24.360	25.820	24.870	5,006,450
2026-03-10	24.200	24.680	24.200	24.540	23.637	1,583,700
2026-03-09	24.500	24.520	23.600	24.200	23.310	3,602,960
2026-03-06	25.300	25.300	24.460	25.000	24.081	4,133,285
2026-03-05	25.580	25.800	24.840	25.300	24.370	6,115,000
2026-03-04	25.400	25.740	24.940	25.400	24.466	4,447,900
2026-03-03	26.960	26.960	25.340	25.880	24.928	5,593,870
2026-03-02	27.100	27.240	26.660	26.960	25.968	2,620,300
2026-02-27	27.480	27.520	27.180	27.460	26.450	1,598,939
2026-02-26	28.300	28.300	27.300	27.480	26.469	3,510,691
2026-02-25	28.380	28.760	28.080	28.120	27.086	1,046,252
2026-02-24	28.220	28.560	28.140	28.380	27.336	1,147,035
2026-02-23	28.100	28.640	27.900	28.220	27.182	600,983
2026-02-20	28.820	28.820	27.800	28.100	27.067	563,140
2026-02-16	28.700	28.780	27.800	28.200	27.163	544,441
2026-02-13	28.580	28.720	28.400	28.680	27.625	570,500
2026-02-12	28.920	28.920	28.340	28.660	27.606	965,121
2026-02-11	28.760	29.000	28.420	28.720	27.664	1,721,900
2026-02-10	28.040	28.700	28.040	28.420	27.375	1,282,635
2026-02-09	28.440	28.840	28.000	28.020	26.989	1,569,708
2026-02-06	28.340	28.480	28.160	28.180	27.144	725,100
2026-02-05	28.500	28.500	28.020	28.300	27.259	876,967
2026-02-04	28.360	28.460	28.040	28.240	27.201	1,582,608
2026-02-03	28.440	28.980	28.020	28.340	27.298	1,441,380
2026-02-02	28.380	28.440	28.000	28.440	27.394	2,104,529
2026-01-30	28.300	28.500	27.740	28.380	27.336	2,945,960
2026-01-29	28.600	28.640	27.980	28.280	27.240	2,328,940
2026-01-28	29.100	29.160	28.360	28.640	27.587	3,898,449
2026-01-27	29.640	29.940	28.660	29.000	27.933	3,711,910
2026-01-26	30.720	30.860	29.500	29.540	28.454	2,326,358

← NewerPage 3 of 5 · 246 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.