China Automobile New Retail (Holdings) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.030	0.030	0.028	0.028	0.028	528,000
2022-08-09	0.030	0.030	0.028	0.029	0.029	1,348,000
2022-08-08	0.028	0.031	0.028	0.029	0.029	9,506,000
2022-08-05	0.027	0.028	0.027	0.028	0.028	238,000
2022-08-04	0.027	0.028	0.027	0.028	0.028	622,000
2022-08-03	0.028	0.028	0.026	0.027	0.027	1,440,000
2022-08-02	0.027	0.028	0.027	0.027	0.027	5,570,000
2022-08-01	0.028	0.029	0.027	0.029	0.029	5,290,000
2022-07-29	0.029	0.029	0.027	0.029	0.029	5,412,000
2022-07-28	0.029	0.030	0.029	0.029	0.029	1,144,100
2022-07-27	0.030	0.030	0.029	0.029	0.029	6,066,000
2022-07-26	0.030	0.031	0.029	0.031	0.031	5,360,000
2022-07-25	0.031	0.031	0.030	0.031	0.031	4,748,000
2022-07-22	0.033	0.034	0.031	0.031	0.031	16,550,000
2022-07-21	0.031	0.034	0.031	0.033	0.033	11,636,000
2022-07-20	0.031	0.032	0.031	0.032	0.032	1,788,000
2022-07-19	0.030	0.032	0.030	0.031	0.031	5,792,000
2022-07-18	0.031	0.032	0.030	0.030	0.030	6,614,000
2022-07-15	0.031	0.035	0.030	0.030	0.030	24,650,000
2022-07-14	0.033	0.035	0.031	0.033	0.033	5,024,000
2022-07-13	0.030	0.035	0.030	0.033	0.033	42,596,000
2022-07-12	0.029	0.030	0.029	0.029	0.029	4,568,000
2022-07-11	0.030	0.030	0.029	0.029	0.029	6,612,000
2022-07-08	0.030	0.033	0.029	0.031	0.031	15,832,000
2022-07-07	0.030	0.031	0.029	0.029	0.029	4,318,000
2022-07-06	0.031	0.031	0.030	0.031	0.031	4,652,000
2022-07-05	0.032	0.032	0.030	0.031	0.031	11,203,440
2022-07-04	0.033	0.033	0.031	0.032	0.032	15,196,000
2022-06-30	0.035	0.044	0.031	0.032	0.032	35,880,000
2022-06-29	0.031	0.032	0.030	0.031	0.031	19,602,000
2022-06-28	0.031	0.033	0.030	0.032	0.032	36,006,000
2022-06-27	0.033	0.035	0.032	0.032	0.032	35,676,000
2022-06-24	0.035	0.036	0.031	0.032	0.032	64,752,000
2022-06-23	0.049	0.049	0.030	0.034	0.034	202,992,000
2022-06-22	0.029	0.089	0.029	0.045	0.045	517,567,000
2022-06-21	0.029	0.030	0.028	0.030	0.030	3,002,000
2022-06-20	0.029	0.029	0.029	0.029	0.029	810,000
2022-06-17	0.029	0.029	0.028	0.029	0.029	1,026,000
2022-06-16	0.030	0.030	0.028	0.029	0.029	5,512,000
2022-06-15	0.031	0.031	0.029	0.031	0.031	4,730,000
2022-06-14	0.031	0.032	0.031	0.032	0.032	606,000
2022-06-13	0.031	0.032	0.031	0.032	0.032	24,000
2022-06-10	0.034	0.034	0.032	0.032	0.032	1,482,000
2022-06-09	0.033	0.035	0.033	0.034	0.034	4,568,000
2022-06-08	0.031	0.034	0.031	0.033	0.033	3,916,000
2022-06-07	0.031	0.033	0.031	0.033	0.033	2,534,000
2022-06-06	0.032	0.032	0.030	0.032	0.032	934,000
2022-06-02	0.032	0.032	0.030	0.032	0.032	122,000
2022-06-01	0.032	0.032	0.030	0.032	0.032	1,452,000
2022-05-31	0.030	0.032	0.030	0.032	0.032	2,434,000
2022-05-30	0.029	0.031	0.029	0.031	0.031	2,074,000
2022-05-27	0.031	0.031	0.029	0.031	0.031	3,586,000
2022-05-26	0.030	0.033	0.030	0.031	0.031	2,370,000
2022-05-25	0.032	0.033	0.031	0.032	0.032	1,430,000
2022-05-24	0.030	0.035	0.030	0.032	0.032	13,734,000
2022-05-23	0.033	0.033	0.030	0.030	0.030	258,000
2022-05-20	0.030	0.032	0.030	0.030	0.030	6,384,000
2022-05-19	0.032	0.035	0.027	0.031	0.031	14,360,000
2022-05-18	0.035	0.035	0.032	0.034	0.034	3,492,000
2022-05-17	0.032	0.040	0.032	0.035	0.035	14,144,000

← NewerPage 18 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.