China Automobile New Retail (Holdings) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	0.052	0.054	0.048	0.050	0.050	30,492,000
2023-02-08	0.048	0.052	0.045	0.051	0.051	40,438,000
2023-02-07	0.052	0.053	0.047	0.048	0.048	39,492,000
2023-02-06	0.057	0.062	0.048	0.052	0.052	94,870,000
2023-02-03	0.053	0.067	0.050	0.055	0.055	239,644,000
2023-02-02	0.088	0.088	0.050	0.050	0.050	391,814,031
2023-02-01	0.031	0.088	0.031	0.088	0.088	454,209,969
2023-01-31	0.030	0.030	0.028	0.029	0.029	578,000
2023-01-30	0.031	0.031	0.029	0.029	0.029	820,000
2023-01-27	0.030	0.030	0.030	0.030	0.030	38,000
2023-01-26	0.031	0.031	0.029	0.031	0.031	950,000
2023-01-20	0.029	0.031	0.029	0.031	0.031	518,000
2023-01-19	0.029	0.032	0.029	0.031	0.031	448,000
2023-01-18	0.030	0.030	0.029	0.029	0.029	266,000
2023-01-17	0.029	0.030	0.028	0.030	0.030	1,102,000
2023-01-16	0.030	0.030	0.029	0.030	0.030	2,066,000
2023-01-13	0.032	0.034	0.030	0.032	0.032	1,900,000
2023-01-12	0.030	0.031	0.030	0.031	0.031	548,000
2023-01-11	0.030	0.033	0.030	0.032	0.032	1,226,000
2023-01-10	0.029	0.030	0.029	0.030	0.030	5,622,000
2023-01-09	0.031	0.031	0.028	0.029	0.029	1,964,000
2023-01-06	0.032	0.032	0.030	0.031	0.031	1,552,000
2023-01-05	0.033	0.033	0.029	0.031	0.031	13,942,000
2023-01-04	0.035	0.035	0.033	0.035	0.035	552,000
2023-01-03	0.037	0.037	0.034	0.035	0.035	1,646,000
2022-12-30	0.038	0.038	0.034	0.036	0.036	1,042,000
2022-12-29	0.037	0.037	0.033	0.037	0.037	18,000
2022-12-28	0.033	0.033	0.033	0.033	0.033	1,228,000
2022-12-23	0.035	0.036	0.035	0.036	0.036	2,924,000
2022-12-22	0.037	0.037	0.035	0.036	0.036	3,342,000
2022-12-21	0.037	0.038	0.035	0.036	0.036	2,518,000
2022-12-20	0.036	0.038	0.034	0.036	0.036	2,184,000
2022-12-19	0.038	0.039	0.036	0.036	0.036	882,000
2022-12-16	0.036	0.037	0.034	0.036	0.036	2,556,000
2022-12-15	0.037	0.039	0.037	0.037	0.037	1,046,000
2022-12-14	0.037	0.039	0.036	0.039	0.039	4,930,000
2022-12-13	0.038	0.044	0.035	0.039	0.039	14,540,000
2022-12-12	0.033	0.037	0.032	0.037	0.037	4,988,000
2022-12-09	0.035	0.037	0.035	0.035	0.035	7,894,000
2022-12-08	0.032	0.036	0.032	0.035	0.035	50,040,000
2022-12-07	0.032	0.033	0.031	0.032	0.032	51,306,000
2022-12-06	0.030	0.034	0.029	0.032	0.032	20,862,000
2022-12-05	0.031	0.031	0.030	0.030	0.030	32,954,000
2022-12-02	0.032	0.032	0.029	0.031	0.031	24,650,000
2022-12-01	0.034	0.035	0.030	0.031	0.031	8,878,000
2022-11-30	0.034	0.041	0.030	0.034	0.034	81,808,000
2022-11-29	0.026	0.030	0.026	0.030	0.030	2,346,000
2022-11-28	0.025	0.026	0.024	0.026	0.026	1,866,000
2022-11-25	0.027	0.028	0.025	0.026	0.026	4,396,000
2022-11-24	0.028	0.028	0.025	0.027	0.027	1,476,000
2022-11-23	0.026	0.026	0.025	0.026	0.026	3,824,000
2022-11-22	0.029	0.029	0.027	0.027	0.027	4,946,000
2022-11-21	0.029	0.029	0.026	0.028	0.028	1,648,000
2022-11-18	0.029	0.030	0.026	0.029	0.029	4,712,000
2022-11-17	0.028	0.029	0.023	0.026	0.026	6,824,000
2022-11-16	0.034	0.041	0.025	0.029	0.029	58,704,000
2022-11-15	0.026	0.026	0.025	0.025	0.025	22,000
2022-11-14	0.024	0.027	0.021	0.025	0.025	1,754,000
2022-11-11	0.025	0.026	0.024	0.024	0.024	1,322,000
2022-11-10	0.022	0.025	0.022	0.024	0.024	4,342,000

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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