China Automotive Engineering Research Institute Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	18.160	18.390	17.800	18.280	17.695	4,858,653
2021-11-09	17.960	18.350	17.780	18.160	17.579	4,126,596
2021-11-08	18.200	18.270	17.710	17.960	17.385	3,270,715
2021-11-05	18.080	18.420	17.750	18.110	17.531	4,348,192
2021-11-04	18.330	18.440	17.900	18.070	17.492	6,655,768
2021-11-03	17.720	18.410	17.560	18.320	17.734	10,336,926
2021-11-02	17.370	18.300	17.340	17.530	16.969	10,807,890
2021-11-01	16.980	17.650	16.500	17.340	16.785	6,617,255
2021-10-29	17.060	17.190	16.720	17.060	16.514	5,023,519
2021-10-28	16.490	17.150	16.350	16.960	16.417	7,782,059
2021-10-27	16.660	16.750	16.400	16.570	16.040	2,985,820
2021-10-26	16.330	16.910	16.150	16.780	16.243	6,904,992
2021-10-25	16.260	16.310	15.900	16.270	15.750	5,000,188
2021-10-22	16.780	16.780	16.200	16.260	15.740	5,951,689
2021-10-21	16.250	16.910	16.250	16.770	16.234	11,269,535
2021-10-20	16.490	16.500	15.600	16.120	15.604	10,307,842
2021-10-19	15.620	16.020	15.470	15.910	15.401	3,722,127
2021-10-18	15.630	15.720	15.380	15.650	15.149	2,880,919
2021-10-15	15.690	15.830	15.490	15.560	15.062	3,367,700
2021-10-14	15.340	15.680	15.250	15.650	15.149	2,979,904

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.