Brilliance China Automotive Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	3.990	4.160	3.910	4.140	0.751	2,976,267
2024-02-09	4.140	4.140	3.990	3.990	0.724	1,836,390
2024-02-08	4.010	4.140	4.010	4.070	0.739	6,702,493
2024-02-07	3.910	4.150	3.910	4.050	0.735	16,911,015
2024-02-06	4.280	4.380	3.870	3.890	0.706	67,011,929
2024-02-05	4.430	4.510	4.410	4.500	0.817	10,030,000
2024-02-02	4.270	4.540	4.270	4.450	0.808	15,451,982
2024-02-01	4.200	4.350	4.180	4.290	0.779	10,570,027
2024-01-31	4.220	4.260	4.160	4.180	0.759	11,277,552
2024-01-30	4.300	4.320	4.190	4.230	0.768	6,628,003
2024-01-29	4.330	4.380	4.270	4.290	0.779	5,661,969
2024-01-26	4.460	4.460	4.260	4.290	0.779	9,000,390
2024-01-25	4.440	4.470	4.380	4.450	0.808	8,427,747
2024-01-24	4.400	4.440	4.310	4.440	0.806	13,876,605
2024-01-23	4.290	4.390	4.220	4.370	0.793	11,983,611
2024-01-22	4.490	4.490	4.180	4.270	0.775	18,821,242
2024-01-19	4.470	4.520	4.410	4.460	0.809	18,412,000
2024-01-18	4.400	4.520	4.390	4.430	0.804	12,639,700
2024-01-17	4.600	4.600	4.380	4.390	0.797	22,724,023
2024-01-16	4.650	4.790	4.550	4.580	0.831	27,493,059
2024-01-15	4.500	4.770	4.500	4.660	0.846	48,206,870
2024-01-12	4.550	4.550	4.400	4.460	0.809	7,457,390
2024-01-11	4.380	4.620	4.370	4.500	0.817	22,276,077
2024-01-10	4.240	4.390	4.220	4.390	0.797	9,552,000
2024-01-09	4.190	4.260	4.160	4.230	0.768	10,768,000
2024-01-08	4.170	4.260	4.100	4.160	0.755	6,878,348
2024-01-05	4.100	4.180	4.100	4.150	0.753	5,980,000
2024-01-04	4.150	4.160	4.080	4.110	0.746	6,738,000
2024-01-03	4.180	4.230	4.060	4.130	0.750	8,204,000
2024-01-02	4.350	4.350	4.200	4.200	0.762	8,418,000
2023-12-29	4.200	4.360	4.190	4.350	0.789	14,353,684
2023-12-28	4.080	4.230	4.080	4.210	0.764	9,072,000
2023-12-27	4.080	4.100	4.020	4.090	0.742	10,546,786
2023-12-22	4.090	4.120	4.000	4.060	0.737	7,582,000
2023-12-21	3.960	4.060	3.920	4.050	0.735	5,920,317
2023-12-20	3.950	4.030	3.930	3.980	0.722	9,680,000
2023-12-19	3.900	3.970	3.890	3.910	0.710	6,274,000
2023-12-18	4.030	4.030	3.880	3.910	0.710	9,770,937
2023-12-15	4.020	4.110	3.990	4.030	0.731	20,498,294
2023-12-14	4.060	4.090	4.010	4.040	0.733	7,966,500
2023-12-13	4.090	4.100	4.040	4.070	0.739	12,860,000
2023-12-12	4.090	4.090	4.010	4.060	0.737	12,243,394
2023-12-11	4.150	4.160	3.990	4.060	0.737	7,882,000
2023-12-08	4.100	4.160	4.040	4.120	0.748	13,033,200
2023-12-07	4.110	4.180	4.070	4.100	0.744	7,450,000
2023-12-06	4.180	4.180	4.090	4.130	0.750	6,688,919
2023-12-05	4.400	4.420	4.070	4.120	0.748	19,370,000
2023-12-04	4.220	4.420	4.180	4.400	0.799	10,997,555
2023-12-01	4.140	4.350	4.050	4.300	0.780	75,538,865
2023-11-30	4.050	4.190	4.020	4.190	0.760	250,813,838
2023-11-29	4.200	4.230	3.940	4.070	0.739	32,419,660
2023-11-28	4.160	4.260	4.140	4.230	0.768	23,886,000
2023-11-27	4.300	4.380	4.100	4.200	0.762	20,871,227
2023-11-24	4.300	4.330	4.250	4.290	0.779	12,858,218
2023-11-23	4.300	4.330	4.250	4.300	0.780	12,166,620
2023-11-22	4.250	4.330	4.220	4.290	0.779	14,174,000
2023-11-21	4.210	4.310	4.170	4.240	0.770	18,992,000
2023-11-20	4.260	4.350	4.150	4.190	0.760	13,349,252
2023-11-17	4.300	4.380	4.200	4.250	0.771	22,890,000
2023-11-16	4.090	4.380	4.070	4.280	0.777	44,839,938

← NewerPage 12 of 21 · 1,233 trading daysOlder →

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.