Chery Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 30.180 | 30.700 | 30.060 | 30.640 | 29.513 | 1,715,830 |
| 2026-01-22 | 30.640 | 30.960 | 29.880 | 30.060 | 28.954 | 1,237,195 |
| 2026-01-21 | 30.500 | 30.640 | 30.020 | 30.480 | 29.359 | 1,060,735 |
| 2026-01-20 | 30.780 | 30.780 | 30.200 | 30.320 | 29.205 | 1,104,651 |
| 2026-01-19 | 29.500 | 31.100 | 29.500 | 30.680 | 29.552 | 5,455,640 |
| 2026-01-16 | 29.400 | 29.800 | 29.260 | 29.360 | 28.280 | 1,608,996 |
| 2026-01-15 | 29.300 | 29.480 | 29.000 | 29.360 | 28.280 | 1,450,336 |
| 2026-01-14 | 30.300 | 30.300 | 29.300 | 29.300 | 28.222 | 2,433,513 |
| 2026-01-13 | 30.180 | 30.860 | 30.080 | 30.300 | 29.186 | 2,412,120 |
| 2026-01-12 | 30.200 | 30.500 | 29.600 | 29.760 | 28.665 | 2,104,651 |
| 2026-01-09 | 30.200 | 30.340 | 29.740 | 30.040 | 28.935 | 1,594,884 |
| 2026-01-08 | 29.420 | 30.360 | 29.420 | 30.120 | 29.012 | 2,345,914 |
| 2026-01-07 | 28.980 | 29.720 | 28.980 | 29.420 | 28.338 | 2,961,564 |
| 2026-01-06 | 29.120 | 29.220 | 28.800 | 28.940 | 27.876 | 3,140,194 |
| 2026-01-05 | 30.220 | 30.240 | 28.800 | 29.000 | 27.933 | 6,126,822 |
| 2026-01-02 | 30.780 | 30.780 | 30.160 | 30.200 | 29.089 | 1,205,480 |
| 2025-12-31 | 30.780 | 31.220 | 30.660 | 30.860 | 29.725 | 859,980 |
| 2025-12-30 | 31.000 | 31.000 | 30.500 | 30.700 | 29.571 | 1,746,899 |
| 2025-12-29 | 30.500 | 31.580 | 30.500 | 30.880 | 29.744 | 3,203,078 |
| 2025-12-24 | 30.500 | 30.780 | 30.120 | 30.300 | 29.186 | 803,300 |
| 2025-12-23 | 30.120 | 30.540 | 30.120 | 30.500 | 29.378 | 1,635,116 |
| 2025-12-22 | 30.360 | 30.740 | 30.060 | 30.120 | 29.012 | 2,346,741 |
| 2025-12-19 | 30.300 | 30.600 | 30.160 | 30.360 | 29.243 | 1,346,760 |
| 2025-12-18 | 30.800 | 30.800 | 30.140 | 30.180 | 29.070 | 2,267,619 |
| 2025-12-17 | 30.900 | 31.060 | 30.580 | 30.800 | 29.667 | 940,409 |
| 2025-12-16 | 30.880 | 31.160 | 30.620 | 30.900 | 29.764 | 1,490,923 |
| 2025-12-15 | 31.300 | 31.940 | 30.740 | 30.820 | 29.686 | 2,707,011 |
| 2025-12-12 | 31.420 | 31.660 | 30.800 | 31.300 | 30.149 | 3,649,003 |
| 2025-12-11 | 31.800 | 31.900 | 31.200 | 31.500 | 30.341 | 1,481,147 |
| 2025-12-10 | 31.620 | 31.800 | 31.320 | 31.800 | 30.630 | 1,368,758 |
| 2025-12-09 | 32.600 | 32.600 | 31.360 | 31.620 | 30.457 | 3,224,120 |
| 2025-12-08 | 32.600 | 32.600 | 31.180 | 31.900 | 30.727 | 5,984,026 |
| 2025-12-05 | 32.740 | 33.500 | 31.720 | 32.860 | 31.651 | 4,906,480 |
| 2025-12-04 | 32.400 | 32.880 | 32.180 | 32.720 | 31.517 | 2,437,200 |
| 2025-12-03 | 32.080 | 32.320 | 31.760 | 32.180 | 30.996 | 908,600 |
| 2025-12-02 | 31.880 | 32.420 | 31.860 | 32.180 | 30.996 | 2,233,900 |
| 2025-12-01 | 31.280 | 32.080 | 31.000 | 31.860 | 30.688 | 1,240,400 |
| 2025-11-28 | 31.820 | 31.980 | 31.000 | 31.000 | 29.860 | 1,788,200 |
| 2025-11-27 | 30.560 | 32.400 | 30.340 | 31.900 | 30.727 | 4,399,500 |
| 2025-11-26 | 30.220 | 30.660 | 30.220 | 30.480 | 29.359 | 1,154,400 |
| 2025-11-25 | 30.180 | 30.460 | 30.060 | 30.260 | 29.147 | 1,357,500 |
| 2025-11-24 | 30.300 | 30.640 | 30.040 | 30.080 | 28.974 | 2,069,400 |
| 2025-11-21 | 30.200 | 30.700 | 30.180 | 30.260 | 29.147 | 2,140,400 |
| 2025-11-20 | 30.460 | 31.180 | 30.400 | 30.480 | 29.359 | 1,762,700 |
| 2025-11-19 | 30.700 | 30.700 | 30.100 | 30.240 | 29.128 | 1,966,500 |
| 2025-11-18 | 30.580 | 30.860 | 30.420 | 30.720 | 29.590 | 1,300,300 |
| 2025-11-17 | 31.000 | 31.000 | 30.520 | 30.580 | 29.455 | 605,900 |
| 2025-11-14 | 30.900 | 31.280 | 30.400 | 30.900 | 29.764 | 1,402,852 |
| 2025-11-13 | 31.920 | 31.920 | 30.360 | 30.700 | 29.571 | 3,335,000 |
| 2025-11-12 | 31.900 | 32.180 | 31.120 | 31.380 | 30.226 | 1,185,600 |
| 2025-11-11 | 31.740 | 31.780 | 31.300 | 31.760 | 30.592 | 442,421 |
| 2025-11-10 | 30.540 | 31.700 | 30.540 | 31.540 | 30.380 | 1,015,349 |
| 2025-11-07 | 30.960 | 30.960 | 30.520 | 30.540 | 29.417 | 789,900 |
| 2025-11-06 | 31.040 | 31.380 | 30.500 | 30.780 | 29.648 | 1,054,000 |
| 2025-11-05 | 31.700 | 31.700 | 30.500 | 30.620 | 29.494 | 3,660,770 |
| 2025-11-04 | 32.640 | 32.640 | 31.320 | 31.760 | 30.592 | 1,504,330 |
| 2025-11-03 | 32.380 | 33.040 | 31.940 | 32.300 | 31.112 | 1,796,665 |
| 2025-10-31 | 32.580 | 33.400 | 32.220 | 32.380 | 31.189 | 3,153,600 |
| 2025-10-30 | 32.800 | 33.000 | 32.320 | 32.720 | 31.517 | 1,484,331 |
| 2025-10-28 | 32.740 | 33.160 | 32.240 | 32.720 | 31.517 | 1,890,100 |
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.