Brilliance China Automotive Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	3.140	3.220	3.120	3.210	0.583	18,026,000
2023-08-16	3.180	3.220	3.030	3.150	0.572	30,012,587
2023-08-15	3.160	3.310	3.160	3.180	0.577	54,182,000
2023-08-14	2.980	3.220	2.950	3.140	0.570	42,245,800
2023-08-11	2.930	2.990	2.900	2.980	0.541	79,781,323
2023-08-10	3.780	3.860	3.750	3.760	0.508	85,983,800
2023-08-09	3.800	3.860	3.720	3.790	0.512	55,977,000
2023-08-08	3.940	3.940	3.620	3.790	0.512	71,931,586
2023-08-07	3.940	3.940	3.940	3.940	0.533	0
2023-08-04	3.940	3.940	3.940	3.940	0.533	0
2023-08-03	3.980	3.980	3.930	3.940	0.533	490,000
2023-08-02	4.060	4.100	3.970	3.980	0.538	25,341,600
2023-08-01	4.230	4.230	4.040	4.060	0.549	22,804,025
2023-07-31	4.090	4.310	4.090	4.170	0.564	28,408,100
2023-07-28	3.950	4.080	3.930	4.050	0.547	13,116,398
2023-07-27	3.950	4.000	3.920	3.950	0.534	8,651,454
2023-07-26	3.950	3.980	3.880	3.920	0.530	11,178,491
2023-07-25	3.920	3.990	3.860	3.980	0.538	19,123,330
2023-07-24	3.940	3.950	3.860	3.860	0.522	14,278,000
2023-07-21	3.840	3.950	3.840	3.940	0.533	13,727,631
2023-07-20	3.980	3.980	3.830	3.860	0.522	18,463,716
2023-07-19	3.990	4.030	3.910	3.950	0.534	24,567,000
2023-07-18	4.060	4.080	3.950	4.020	0.543	15,186,000
2023-07-14	4.000	4.040	3.970	3.990	0.539	8,244,000
2023-07-13	4.000	4.080	3.950	4.020	0.543	17,291,496
2023-07-12	4.060	4.070	3.960	3.990	0.539	29,102,998
2023-07-11	3.950	4.090	3.890	4.000	0.541	33,217,238
2023-07-10	3.850	4.000	3.830	3.900	0.527	32,998,000
2023-07-07	3.800	3.900	3.740	3.790	0.512	36,043,974
2023-07-06	3.760	3.890	3.660	3.760	0.508	76,742,542
2023-07-05	3.340	3.420	3.240	3.270	0.442	9,486,000
2023-07-04	3.270	3.370	3.230	3.360	0.454	10,137,308
2023-07-03	3.220	3.300	3.130	3.270	0.442	20,668,551
2023-06-30	3.240	3.240	3.160	3.190	0.431	10,661,486
2023-06-29	3.230	3.260	3.170	3.230	0.437	22,104,652
2023-06-28	3.200	3.260	3.180	3.200	0.433	8,602,987
2023-06-27	3.180	3.260	3.130	3.210	0.434	12,468,000
2023-06-26	3.000	3.190	2.990	3.140	0.424	21,931,349
2023-06-23	3.040	3.040	2.920	2.930	0.396	6,250,830
2023-06-21	3.010	3.090	3.000	3.060	0.414	14,066,591
2023-06-20	3.070	3.110	3.030	3.050	0.412	8,754,871
2023-06-19	3.050	3.140	3.010	3.060	0.414	12,060,400
2023-06-16	3.030	3.120	3.020	3.050	0.412	19,144,000
2023-06-15	2.970	3.020	2.960	3.000	0.405	6,354,006
2023-06-14	3.030	3.050	2.960	2.990	0.404	3,050,742
2023-06-13	3.030	3.050	2.970	2.980	0.403	6,548,000
2023-06-12	3.000	3.060	3.000	3.040	0.411	4,376,147
2023-06-09	3.020	3.060	2.990	3.000	0.405	7,968,000
2023-06-08	3.050	3.060	2.980	3.010	0.407	7,732,000
2023-06-07	2.950	3.040	2.950	3.030	0.410	20,234,522
2023-06-06	3.000	3.030	2.940	2.950	0.399	7,100,000
2023-06-05	3.020	3.030	2.980	3.010	0.407	22,434,031
2023-06-02	3.000	3.060	2.940	3.020	0.408	15,390,616
2023-06-01	3.020	3.050	2.950	2.970	0.401	7,040,500
2023-05-31	3.020	3.190	2.970	3.010	0.407	80,309,000
2023-05-30	2.920	3.150	2.920	3.080	0.416	32,620,956
2023-05-29	3.240	3.250	2.870	2.910	0.393	32,000,000
2023-05-25	3.170	3.260	3.110	3.220	0.435	61,004,000
2023-05-24	3.240	3.280	3.150	3.190	0.431	19,270,000
2023-05-23	3.330	3.350	3.250	3.280	0.443	9,336,000

← NewerPage 14 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.