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 |
Page 1 of 1 · 20 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.