Brilliance China Automotive Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 4.110 | 4.210 | 4.090 | 4.090 | 1.900 | 14,892,480 |
| 2024-08-08 | 4.150 | 4.190 | 4.080 | 4.110 | 1.909 | 10,034,000 |
| 2024-08-07 | 4.100 | 4.230 | 4.060 | 4.190 | 1.947 | 20,930,221 |
| 2024-08-06 | 3.950 | 4.140 | 3.950 | 4.130 | 1.919 | 28,434,296 |
| 2024-08-05 | 4.110 | 4.150 | 3.900 | 3.980 | 1.849 | 37,710,936 |
| 2024-08-02 | 4.090 | 4.350 | 4.070 | 4.170 | 1.937 | 96,561,293 |
| 2024-08-01 | 3.850 | 4.160 | 3.780 | 4.100 | 1.905 | 83,298,007 |
| 2024-07-31 | 3.800 | 3.860 | 3.760 | 3.820 | 1.775 | 19,094,790 |
| 2024-07-30 | 3.860 | 3.890 | 3.780 | 3.820 | 1.775 | 28,019,252 |
| 2024-07-29 | 3.950 | 3.990 | 3.800 | 3.850 | 1.789 | 42,300,000 |
| 2024-07-26 | 4.060 | 4.110 | 3.950 | 3.970 | 1.844 | 29,768,174 |
| 2024-07-25 | 4.060 | 4.100 | 3.920 | 3.960 | 1.840 | 38,549,752 |
| 2024-07-24 | 4.050 | 4.150 | 4.000 | 4.080 | 1.896 | 31,468,000 |
| 2024-07-23 | 3.930 | 4.110 | 3.930 | 4.040 | 1.877 | 36,518,101 |
| 2024-07-22 | 3.750 | 3.970 | 3.750 | 3.920 | 1.821 | 26,730,200 |
| 2024-07-19 | 3.870 | 3.870 | 3.750 | 3.800 | 1.765 | 19,528,000 |
| 2024-07-18 | 3.700 | 3.850 | 3.700 | 3.840 | 1.784 | 28,486,000 |
| 2024-07-17 | 3.740 | 3.770 | 3.680 | 3.700 | 1.719 | 23,874,486 |
| 2024-07-16 | 3.620 | 3.750 | 3.620 | 3.740 | 1.738 | 17,991,308 |
| 2024-07-15 | 3.800 | 3.800 | 3.680 | 3.690 | 1.714 | 26,632,000 |
| 2024-07-12 | 3.810 | 3.840 | 3.720 | 3.800 | 1.765 | 25,371,398 |
| 2024-07-11 | 3.710 | 3.820 | 3.710 | 3.810 | 1.770 | 30,733,336 |
| 2024-07-10 | 3.700 | 3.770 | 3.670 | 3.710 | 1.724 | 40,014,300 |
| 2024-07-09 | 3.640 | 3.830 | 3.610 | 3.700 | 1.719 | 59,312,827 |
| 2024-07-08 | 3.710 | 3.790 | 3.630 | 3.730 | 1.733 | 53,259,968 |
| 2024-07-05 | 3.980 | 3.980 | 3.680 | 3.830 | 1.779 | 98,534,837 |
| 2024-07-04 | 4.190 | 4.210 | 3.880 | 3.970 | 1.844 | 161,500,716 |
| 2024-07-03 | 4.400 | 4.490 | 4.070 | 4.070 | 1.891 | 433,585,543 |
| 2024-07-02 | 8.210 | 8.480 | 8.160 | 8.390 | 1.900 | 120,885,164 |
| 2024-06-28 | 8.480 | 8.570 | 8.150 | 8.210 | 1.859 | 76,685,000 |
| 2024-06-27 | 8.550 | 8.720 | 8.480 | 8.540 | 1.934 | 46,335,135 |
| 2024-06-26 | 8.460 | 8.570 | 8.400 | 8.570 | 1.941 | 40,581,517 |
| 2024-06-25 | 8.200 | 8.480 | 8.200 | 8.460 | 1.916 | 33,454,035 |
| 2024-06-24 | 8.360 | 8.360 | 8.060 | 8.220 | 1.862 | 25,468,071 |
| 2024-06-21 | 8.300 | 8.370 | 8.110 | 8.360 | 1.893 | 38,499,763 |
| 2024-06-20 | 8.620 | 8.620 | 8.080 | 8.220 | 1.862 | 74,086,877 |
| 2024-06-19 | 8.600 | 8.770 | 8.480 | 8.550 | 1.936 | 29,949,109 |
| 2024-06-18 | 8.380 | 8.660 | 8.330 | 8.570 | 1.941 | 45,963,354 |
| 2024-06-17 | 8.190 | 8.950 | 8.190 | 8.470 | 1.918 | 178,069,712 |
| 2024-06-14 | 6.970 | 7.150 | 6.910 | 7.130 | 1.615 | 18,871,901 |
| 2024-06-13 | 7.010 | 7.010 | 6.920 | 6.970 | 1.579 | 16,130,103 |
| 2024-06-12 | 6.920 | 7.080 | 6.870 | 7.010 | 1.588 | 19,646,496 |
| 2024-06-11 | 6.970 | 6.990 | 6.800 | 6.920 | 1.567 | 16,853,684 |
| 2024-06-07 | 6.660 | 6.980 | 6.660 | 6.980 | 1.581 | 25,231,166 |
| 2024-06-06 | 6.670 | 6.750 | 6.540 | 6.660 | 1.508 | 16,323,800 |
| 2024-06-05 | 6.750 | 6.770 | 6.530 | 6.570 | 1.488 | 17,440,195 |
| 2024-06-04 | 6.600 | 6.800 | 6.510 | 6.760 | 1.531 | 54,609,063 |
| 2024-06-03 | 6.150 | 6.350 | 6.100 | 6.250 | 1.416 | 18,365,208 |
| 2024-05-31 | 6.260 | 6.370 | 6.100 | 6.150 | 1.393 | 33,463,100 |
| 2024-05-30 | 6.450 | 6.490 | 6.160 | 6.250 | 1.416 | 28,503,828 |
| 2024-05-29 | 6.720 | 6.720 | 6.270 | 6.450 | 1.461 | 47,297,000 |
| 2024-05-28 | 6.650 | 6.800 | 6.610 | 6.710 | 1.520 | 14,080,000 |
| 2024-05-27 | 6.650 | 6.740 | 6.640 | 6.700 | 1.517 | 8,183,950 |
| 2024-05-24 | 6.560 | 6.750 | 6.520 | 6.650 | 1.506 | 14,454,686 |
| 2024-05-23 | 6.590 | 6.730 | 6.570 | 6.580 | 1.490 | 15,230,254 |
| 2024-05-22 | 6.620 | 6.670 | 6.540 | 6.630 | 1.502 | 13,084,800 |
| 2024-05-21 | 6.570 | 6.670 | 6.450 | 6.620 | 1.499 | 16,642,512 |
| 2024-05-20 | 6.510 | 6.580 | 6.430 | 6.540 | 1.481 | 18,460,548 |
| 2024-05-17 | 6.410 | 6.540 | 6.320 | 6.450 | 1.461 | 17,502,000 |
| 2024-05-16 | 6.510 | 6.580 | 6.370 | 6.440 | 1.459 | 20,911,628 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.5000 HKD |
| 2025-09-04 | 0.8000 HKD |
| 2025-03-14 | 1.0000 HKD |
| 2024-07-03 | 4.3000 HKD |
| 2024-04-26 | 1.5000 HKD |
| 2023-08-11 | 0.9600 HKD |
| 2023-02-10 | 0.9600 HKD |
| 2020-07-23 | 0.3000 HKD |
| 2019-09-04 | 0.1100 HKD |
| 2019-08-06 | 0.7400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.