Chery Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 33.400 | 33.800 | 32.580 | 32.740 | 31.536 | 3,179,400 |
| 2025-10-24 | 32.400 | 33.120 | 32.000 | 33.100 | 31.883 | 2,830,800 |
| 2025-10-23 | 31.500 | 32.580 | 31.300 | 32.280 | 31.093 | 4,746,900 |
| 2025-10-22 | 31.500 | 31.540 | 31.080 | 31.200 | 30.052 | 1,134,200 |
| 2025-10-21 | 30.960 | 31.880 | 30.960 | 31.480 | 30.322 | 2,753,900 |
| 2025-10-20 | 30.960 | 31.160 | 30.720 | 30.800 | 29.667 | 1,749,900 |
| 2025-10-17 | 30.960 | 31.080 | 30.320 | 30.560 | 29.436 | 5,356,300 |
| 2025-10-16 | 30.860 | 31.340 | 30.680 | 30.860 | 29.725 | 2,065,540 |
| 2025-10-15 | 30.900 | 31.260 | 30.760 | 30.860 | 29.725 | 1,859,200 |
| 2025-10-14 | 31.360 | 31.880 | 30.580 | 30.740 | 29.609 | 3,351,400 |
| 2025-10-13 | 31.020 | 31.680 | 30.440 | 30.740 | 29.609 | 9,887,315 |
| 2025-10-10 | 32.420 | 32.800 | 31.820 | 32.200 | 31.016 | 2,945,900 |
| 2025-10-09 | 32.700 | 32.800 | 32.160 | 32.360 | 31.170 | 3,669,100 |
| 2025-10-08 | 32.900 | 32.920 | 32.240 | 32.660 | 31.459 | 2,893,095 |
| 2025-10-06 | 32.000 | 33.200 | 31.880 | 32.800 | 31.594 | 5,120,100 |
| 2025-10-03 | 32.100 | 32.460 | 31.500 | 31.880 | 30.707 | 4,903,600 |
| 2025-10-02 | 32.260 | 32.860 | 31.600 | 32.120 | 30.939 | 7,173,388 |
| 2025-09-30 | 32.020 | 32.500 | 31.220 | 31.880 | 30.707 | 8,696,750 |
| 2025-09-29 | 32.980 | 33.480 | 32.000 | 32.020 | 30.842 | 14,708,120 |
| 2025-09-26 | 31.920 | 33.820 | 31.900 | 32.800 | 31.594 | 18,827,789 |
| 2025-09-25 | 34.200 | 34.980 | 31.720 | 31.920 | 30.746 | 78,268,547 |
← NewerPage 5 of 5 · 261 trading days
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.