China Automobile New Retail (Holdings) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	0.033	0.033	0.032	0.032	0.032	968,000
2022-05-13	0.032	0.032	0.030	0.032	0.032	3,634,000
2022-05-12	0.032	0.034	0.031	0.032	0.032	4,694,000
2022-05-11	0.033	0.033	0.030	0.032	0.032	11,034,000
2022-05-10	0.039	0.039	0.031	0.033	0.033	18,708,000
2022-05-06	0.043	0.043	0.036	0.037	0.037	42,396,000
2022-05-05	0.029	0.041	0.028	0.039	0.039	173,806,000
2022-05-04	0.029	0.032	0.028	0.032	0.032	9,596,000
2022-05-03	0.032	0.032	0.029	0.030	0.030	6,988,000
2022-04-29	0.031	0.032	0.030	0.031	0.031	17,088,000
2022-04-28	0.033	0.036	0.033	0.035	0.035	42,000
2022-04-27	0.031	0.033	0.031	0.033	0.033	3,086,000
2022-04-25	0.034	0.034	0.034	0.034	0.034	78,000
2022-04-22	0.032	0.034	0.031	0.034	0.034	300,000
2022-04-20	0.033	0.034	0.031	0.034	0.034	1,070,000
2022-04-19	0.036	0.036	0.035	0.035	0.035	112,000
2022-04-14	0.034	0.038	0.033	0.038	0.038	1,146,000
2022-04-13	0.033	0.036	0.033	0.036	0.036	100,000
2022-04-12	0.034	0.038	0.033	0.037	0.037	578,000
2022-04-11	0.036	0.036	0.030	0.035	0.035	12,510,000
2022-04-08	0.039	0.040	0.039	0.040	0.040	1,474,000
2022-04-07	0.042	0.043	0.042	0.042	0.042	392,000
2022-04-06	0.040	0.040	0.039	0.040	0.040	720,000
2022-04-04	0.040	0.046	0.039	0.043	0.043	1,556,000
2022-04-01	0.038	0.044	0.038	0.044	0.044	44,000
2022-03-31	0.041	0.045	0.041	0.042	0.042	276,000
2022-03-30	0.042	0.045	0.040	0.042	0.042	906,000
2022-03-28	0.038	0.047	0.036	0.040	0.040	4,098,000
2022-03-25	0.038	0.038	0.038	0.038	0.038	2,000
2022-03-24	0.037	0.037	0.037	0.037	0.037	1,816,000
2022-03-23	0.038	0.038	0.037	0.037	0.037	848,000
2022-03-22	0.038	0.038	0.037	0.037	0.037	12,000
2022-03-21	0.036	0.038	0.035	0.037	0.037	224,000
2022-03-18	0.039	0.039	0.038	0.038	0.038	708,000
2022-03-17	0.039	0.041	0.037	0.039	0.039	448,000
2022-03-16	0.035	0.039	0.035	0.039	0.039	6,094,000
2022-03-15	0.036	0.036	0.036	0.036	0.036	910,000
2022-03-14	0.037	0.038	0.036	0.038	0.038	1,040,000
2022-03-11	0.037	0.040	0.037	0.040	0.040	232,000
2022-03-10	0.042	0.042	0.041	0.041	0.041	52,000
2022-03-09	0.037	0.042	0.037	0.042	0.042	278,000
2022-03-08	0.040	0.040	0.037	0.040	0.040	352,000
2022-03-07	0.037	0.042	0.037	0.040	0.040	124,000
2022-03-04	0.038	0.045	0.037	0.037	0.037	180,000
2022-03-03	0.039	0.040	0.038	0.038	0.038	1,800,000
2022-03-02	0.040	0.040	0.038	0.039	0.039	698,000
2022-03-01	0.039	0.043	0.039	0.040	0.040	234,000
2022-02-28	0.039	0.041	0.037	0.040	0.040	3,642,000
2022-02-25	0.039	0.048	0.039	0.043	0.043	352,000
2022-02-24	0.042	0.042	0.040	0.040	0.040	2,406,000
2022-02-23	0.042	0.042	0.040	0.040	0.040	1,000,000
2022-02-22	0.041	0.042	0.041	0.042	0.042	328,000
2022-02-21	0.041	0.043	0.041	0.043	0.043	290,000
2022-02-18	0.043	0.043	0.041	0.041	0.041	86,000
2022-02-17	0.043	0.044	0.043	0.043	0.043	500,000
2022-02-16	0.043	0.043	0.043	0.043	0.043	140,000
2022-02-15	0.045	0.045	0.042	0.045	0.045	680,000
2022-02-14	0.048	0.048	0.045	0.045	0.045	358,000
2022-02-11	0.051	0.051	0.045	0.048	0.048	3,120,000
2022-02-10	0.052	0.052	0.047	0.049	0.049	782,000

← NewerPage 19 of 21 · 1,217 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.