Brilliance China Automotive Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.330	3.350	3.250	3.280	0.443	9,336,000
2023-05-22	3.310	3.360	3.260	3.350	0.453	7,982,000
2023-05-19	3.340	3.350	3.200	3.320	0.449	17,908,202
2023-05-18	3.400	3.490	3.300	3.340	0.451	9,884,000
2023-05-17	3.540	3.580	3.370	3.410	0.461	20,938,000
2023-05-16	3.590	3.600	3.470	3.570	0.483	16,712,000
2023-05-15	3.540	3.620	3.540	3.600	0.487	5,009,500
2023-05-12	3.640	3.660	3.560	3.580	0.484	43,647,414
2023-05-11	3.530	3.690	3.500	3.650	0.493	20,533,076
2023-05-10	3.350	3.530	3.330	3.510	0.474	17,192,851
2023-05-09	3.370	3.430	3.320	3.370	0.455	10,630,000
2023-05-08	3.300	3.390	3.300	3.360	0.454	10,806,000
2023-05-05	3.260	3.350	3.210	3.290	0.445	39,579,202
2023-05-04	3.300	3.300	3.250	3.290	0.445	6,698,000
2023-05-03	3.250	3.300	3.220	3.290	0.445	4,408,859
2023-05-02	3.280	3.320	3.220	3.280	0.443	6,159,220
2023-04-28	3.290	3.320	3.250	3.290	0.445	5,788,500
2023-04-27	3.260	3.300	3.210	3.260	0.441	4,918,000
2023-04-26	3.300	3.350	3.240	3.300	0.446	10,452,000
2023-04-25	3.180	3.310	3.140	3.280	0.443	20,350,002
2023-04-24	3.130	3.390	3.100	3.210	0.434	29,148,296
2023-04-21	2.990	3.120	2.960	3.050	0.412	17,678,000
2023-04-20	2.920	2.990	2.920	2.970	0.401	4,451,000
2023-04-19	2.960	2.990	2.920	2.970	0.401	7,969,000
2023-04-18	3.020	3.070	2.950	2.980	0.403	13,016,000
2023-04-17	2.980	3.030	2.860	3.010	0.407	15,014,000
2023-04-14	2.820	3.010	2.820	2.950	0.399	16,235,182
2023-04-13	2.910	2.970	2.770	2.830	0.383	29,895,000
2023-04-12	3.250	3.250	2.880	2.950	0.399	81,906,000
2023-04-11	3.350	3.460	3.300	3.450	0.466	8,812,000
2023-04-06	3.320	3.390	3.270	3.350	0.453	4,313,083
2023-04-04	3.360	3.400	3.270	3.320	0.449	7,694,000
2023-04-03	3.450	3.470	3.320	3.360	0.454	12,986,000
2023-03-31	3.300	3.600	3.230	3.450	0.466	39,126,000
2023-03-30	3.380	3.400	3.060	3.340	0.451	51,385,000
2023-03-29	3.740	3.740	3.550	3.580	0.484	6,503,440
2023-03-28	3.780	3.780	3.610	3.670	0.496	7,112,000
2023-03-27	3.830	3.830	3.670	3.680	0.497	4,363,000
2023-03-24	3.790	3.840	3.760	3.770	0.510	2,534,000
2023-03-23	3.700	3.810	3.600	3.800	0.514	13,102,000
2023-03-22	3.740	3.860	3.650	3.710	0.501	23,695,410
2023-03-21	3.700	3.780	3.650	3.740	0.505	7,102,000
2023-03-20	3.740	3.830	3.660	3.680	0.497	10,740,242
2023-03-17	3.750	3.780	3.610	3.770	0.510	14,035,400
2023-03-16	3.690	3.810	3.650	3.720	0.503	18,539,632
2023-03-15	3.490	3.620	3.460	3.600	0.487	13,952,000
2023-03-14	3.660	3.730	3.320	3.400	0.460	21,182,674
2023-03-13	3.650	3.750	3.610	3.720	0.503	8,643,451
2023-03-10	3.680	3.680	3.550	3.650	0.493	13,698,364
2023-03-09	3.780	3.820	3.680	3.710	0.501	7,314,000
2023-03-08	3.820	3.820	3.730	3.800	0.514	3,932,000
2023-03-07	3.780	3.930	3.750	3.860	0.522	10,971,000
2023-03-06	3.820	3.950	3.720	3.760	0.508	16,297,056
2023-03-03	3.830	3.910	3.810	3.850	0.520	9,939,599
2023-03-02	3.910	3.930	3.750	3.870	0.523	8,661,499
2023-03-01	3.920	4.010	3.890	3.910	0.528	15,820,000
2023-02-28	3.900	4.000	3.820	3.920	0.530	15,090,042
2023-02-27	3.860	3.950	3.820	3.900	0.527	4,550,000
2023-02-24	3.880	3.980	3.810	3.860	0.522	4,380,515
2023-02-23	4.030	4.060	3.880	3.900	0.527	26,770,515

← NewerPage 15 of 21 · 1,234 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.