Brilliance China Automotive Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 6.450 | 6.530 | 6.320 | 6.520 | 1.477 | 20,991,422 |
| 2024-05-13 | 6.600 | 6.600 | 6.400 | 6.440 | 1.459 | 14,457,746 |
| 2024-05-10 | 6.410 | 6.630 | 6.400 | 6.550 | 1.483 | 23,538,535 |
| 2024-05-09 | 6.450 | 6.470 | 6.320 | 6.420 | 1.454 | 21,920,040 |
| 2024-05-08 | 6.410 | 6.680 | 6.380 | 6.510 | 1.474 | 36,526,000 |
| 2024-05-07 | 6.390 | 6.460 | 6.220 | 6.410 | 1.452 | 24,551,800 |
| 2024-05-06 | 6.520 | 6.600 | 6.370 | 6.410 | 1.452 | 21,157,039 |
| 2024-05-03 | 6.750 | 6.750 | 6.490 | 6.500 | 1.472 | 12,990,480 |
| 2024-05-02 | 6.480 | 6.800 | 6.480 | 6.790 | 1.538 | 12,304,100 |
| 2024-04-30 | 6.480 | 6.630 | 6.410 | 6.540 | 1.481 | 20,416,996 |
| 2024-04-29 | 6.400 | 6.550 | 6.400 | 6.460 | 1.463 | 25,132,288 |
| 2024-04-26 | 6.330 | 6.580 | 6.230 | 6.400 | 1.449 | 92,058,100 |
| 2024-04-25 | 7.480 | 7.580 | 7.330 | 7.550 | 1.370 | 75,876,133 |
| 2024-04-24 | 7.490 | 7.630 | 7.370 | 7.440 | 1.350 | 40,089,300 |
| 2024-04-23 | 7.290 | 7.470 | 7.250 | 7.450 | 1.352 | 47,950,055 |
| 2024-04-22 | 7.170 | 7.350 | 7.170 | 7.250 | 1.316 | 34,846,524 |
| 2024-04-19 | 6.960 | 7.160 | 6.850 | 7.140 | 1.296 | 26,941,230 |
| 2024-04-18 | 7.080 | 7.080 | 6.860 | 6.920 | 1.256 | 25,992,055 |
| 2024-04-17 | 7.280 | 7.280 | 7.000 | 7.050 | 1.279 | 27,280,000 |
| 2024-04-16 | 7.030 | 7.220 | 6.850 | 7.140 | 1.296 | 56,996,392 |
| 2024-04-15 | 7.350 | 7.500 | 7.300 | 7.350 | 1.334 | 24,254,000 |
| 2024-04-12 | 7.280 | 7.400 | 7.180 | 7.350 | 1.334 | 28,854,358 |
| 2024-04-11 | 7.220 | 7.360 | 7.110 | 7.210 | 1.309 | 22,362,599 |
| 2024-04-10 | 7.100 | 7.430 | 7.020 | 7.220 | 1.310 | 21,929,000 |
| 2024-04-09 | 7.130 | 7.230 | 6.940 | 7.050 | 1.279 | 23,200,369 |
| 2024-04-08 | 7.010 | 7.080 | 6.930 | 7.000 | 1.270 | 27,847,741 |
| 2024-04-05 | 6.680 | 7.050 | 6.680 | 6.930 | 1.258 | 29,117,443 |
| 2024-04-03 | 6.900 | 6.970 | 6.630 | 6.700 | 1.216 | 30,940,000 |
| 2024-04-02 | 6.210 | 7.380 | 6.210 | 6.800 | 1.234 | 136,556,523 |
| 2024-03-28 | 5.650 | 5.690 | 5.300 | 5.400 | 0.980 | 32,714,272 |
| 2024-03-27 | 5.600 | 5.780 | 5.500 | 5.700 | 1.034 | 33,144,000 |
| 2024-03-26 | 5.660 | 5.950 | 5.630 | 5.680 | 1.031 | 37,192,694 |
| 2024-03-25 | 5.690 | 5.760 | 5.530 | 5.670 | 1.029 | 28,836,000 |
| 2024-03-22 | 5.300 | 5.710 | 5.300 | 5.660 | 1.027 | 49,901,518 |
| 2024-03-21 | 4.910 | 5.220 | 4.900 | 5.200 | 0.944 | 19,881,600 |
| 2024-03-20 | 4.870 | 4.980 | 4.850 | 4.890 | 0.887 | 14,746,293 |
| 2024-03-19 | 5.080 | 5.180 | 4.790 | 4.920 | 0.893 | 45,232,896 |
| 2024-03-18 | 5.140 | 5.300 | 5.070 | 5.140 | 0.933 | 20,819,751 |
| 2024-03-15 | 5.020 | 5.200 | 4.990 | 5.200 | 0.944 | 121,186,962 |
| 2024-03-14 | 4.700 | 5.020 | 4.670 | 5.020 | 0.911 | 49,866,727 |
| 2024-03-13 | 4.540 | 4.690 | 4.520 | 4.590 | 0.833 | 19,377,299 |
| 2024-03-12 | 4.450 | 4.550 | 4.390 | 4.510 | 0.819 | 10,136,802 |
| 2024-03-11 | 4.570 | 4.570 | 4.450 | 4.490 | 0.815 | 14,773,300 |
| 2024-03-08 | 4.410 | 4.570 | 4.390 | 4.570 | 0.829 | 24,410,082 |
| 2024-03-07 | 4.350 | 4.440 | 4.310 | 4.410 | 0.800 | 7,051,114 |
| 2024-03-06 | 4.470 | 4.500 | 4.260 | 4.360 | 0.791 | 19,392,900 |
| 2024-03-05 | 4.470 | 4.560 | 4.420 | 4.460 | 0.809 | 9,909,250 |
| 2024-03-04 | 4.610 | 4.610 | 4.470 | 4.500 | 0.817 | 8,056,742 |
| 2024-03-01 | 4.580 | 4.640 | 4.500 | 4.600 | 0.835 | 10,802,252 |
| 2024-02-29 | 4.470 | 4.630 | 4.440 | 4.550 | 0.826 | 24,714,000 |
| 2024-02-28 | 4.440 | 4.500 | 4.410 | 4.440 | 0.806 | 12,124,964 |
| 2024-02-27 | 4.600 | 4.650 | 4.380 | 4.420 | 0.802 | 18,473,908 |
| 2024-02-26 | 4.440 | 4.700 | 4.400 | 4.630 | 0.840 | 27,793,229 |
| 2024-02-23 | 4.480 | 4.660 | 4.470 | 4.540 | 0.824 | 16,197,437 |
| 2024-02-22 | 4.250 | 4.490 | 4.250 | 4.480 | 0.813 | 23,844,033 |
| 2024-02-21 | 4.260 | 4.440 | 4.220 | 4.280 | 0.777 | 17,573,892 |
| 2024-02-20 | 4.360 | 4.360 | 4.240 | 4.290 | 0.779 | 12,375,000 |
| 2024-02-19 | 4.200 | 4.390 | 4.160 | 4.320 | 0.784 | 11,312,239 |
| 2024-02-16 | 4.110 | 4.270 | 4.100 | 4.250 | 0.771 | 5,202,000 |
| 2024-02-15 | 4.110 | 4.180 | 4.020 | 4.100 | 0.744 | 5,827,049 |
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.