Brilliance China Automotive Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	4.000	4.100	3.980	4.060	0.737	25,634,460
2023-11-14	3.870	4.030	3.860	3.970	0.721	32,204,000
2023-11-13	3.680	3.880	3.660	3.860	0.701	20,484,248
2023-11-10	3.630	3.680	3.590	3.640	0.661	6,099,333
2023-11-09	3.550	3.690	3.550	3.650	0.662	9,918,000
2023-11-08	3.620	3.620	3.520	3.570	0.648	8,454,306
2023-11-07	3.720	3.720	3.600	3.620	0.657	5,140,000
2023-11-06	3.570	3.710	3.560	3.670	0.666	10,742,238
2023-11-03	3.580	3.600	3.530	3.550	0.644	6,876,000
2023-11-02	3.530	3.600	3.510	3.540	0.642	8,498,523
2023-11-01	3.580	3.590	3.510	3.520	0.639	6,784,500
2023-10-31	3.610	3.640	3.560	3.590	0.652	10,795,757
2023-10-30	3.660	3.660	3.570	3.620	0.657	17,054,365
2023-10-27	3.670	3.760	3.670	3.680	0.668	9,668,700
2023-10-26	3.670	3.750	3.660	3.690	0.670	8,922,683
2023-10-25	3.710	3.780	3.670	3.700	0.672	9,638,000
2023-10-24	3.670	3.710	3.560	3.700	0.672	15,261,948
2023-10-20	3.670	3.710	3.630	3.700	0.672	5,311,279
2023-10-19	3.670	3.710	3.630	3.690	0.670	7,534,000
2023-10-18	3.680	3.760	3.670	3.710	0.673	7,629,000
2023-10-17	3.760	3.820	3.640	3.670	0.666	7,980,000
2023-10-16	3.820	3.840	3.720	3.760	0.682	10,126,000
2023-10-13	3.770	3.850	3.770	3.800	0.690	6,833,430
2023-10-12	3.710	3.840	3.700	3.800	0.690	9,208,000
2023-10-11	3.710	3.760	3.680	3.700	0.672	8,793,352
2023-10-10	3.700	3.720	3.610	3.680	0.668	8,522,580
2023-10-09	3.580	3.700	3.580	3.670	0.666	14,237,333
2023-10-06	3.660	3.660	3.490	3.580	0.650	23,597,540
2023-10-05	3.830	3.870	3.600	3.650	0.662	13,387,300
2023-10-04	3.770	3.880	3.720	3.840	0.697	10,876,000
2023-10-03	3.860	3.860	3.680	3.790	0.688	15,012,000
2023-09-29	3.860	3.910	3.800	3.870	0.702	6,238,000
2023-09-28	3.800	3.900	3.800	3.870	0.702	13,284,000
2023-09-27	3.850	3.930	3.760	3.810	0.691	11,644,000
2023-09-26	3.810	3.900	3.800	3.860	0.701	10,302,000
2023-09-25	3.760	3.850	3.760	3.810	0.691	7,188,000
2023-09-22	3.850	3.870	3.710	3.820	0.693	16,266,000
2023-09-21	3.880	3.890	3.820	3.880	0.704	13,787,000
2023-09-20	3.800	3.910	3.800	3.880	0.704	12,926,000
2023-09-19	3.730	3.860	3.690	3.850	0.699	20,269,436
2023-09-18	3.670	3.800	3.600	3.760	0.682	34,152,000
2023-09-15	3.440	3.860	3.420	3.670	0.666	58,364,000
2023-09-14	3.320	3.490	3.290	3.440	0.624	21,836,068
2023-09-13	3.300	3.310	3.270	3.300	0.599	7,290,000
2023-09-12	3.220	3.320	3.180	3.300	0.599	9,820,438
2023-09-11	3.160	3.240	3.130	3.230	0.586	7,747,905
2023-09-07	3.180	3.210	3.110	3.180	0.577	9,821,199
2023-09-06	3.180	3.220	3.150	3.190	0.579	8,236,000
2023-09-05	3.240	3.260	3.180	3.190	0.579	12,554,952
2023-09-04	3.190	3.270	3.190	3.240	0.588	15,666,000
2023-08-31	3.120	3.210	3.100	3.190	0.579	12,047,474
2023-08-30	3.220	3.250	3.110	3.130	0.568	8,328,000
2023-08-29	3.150	3.260	3.150	3.200	0.581	13,403,100
2023-08-28	3.160	3.180	3.080	3.120	0.566	13,668,000
2023-08-25	3.160	3.180	3.080	3.100	0.563	12,203,645
2023-08-24	3.210	3.290	3.160	3.180	0.577	15,062,000
2023-08-23	3.210	3.250	3.020	3.210	0.583	51,328,362
2023-08-22	3.140	3.330	3.140	3.270	0.593	27,876,603
2023-08-21	3.290	3.320	3.170	3.190	0.579	37,038,377
2023-08-18	3.210	3.350	3.150	3.300	0.599	34,192,964

← NewerPage 13 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.