Brilliance China Automotive Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.980	4.090	3.980	4.030	0.545	12,662,000
2023-02-21	3.970	4.100	3.970	4.010	0.542	13,194,207
2023-02-20	3.980	4.040	3.920	3.980	0.538	5,413,408
2023-02-17	3.850	4.070	3.850	3.980	0.538	18,408,787
2023-02-16	3.750	3.890	3.750	3.850	0.520	4,008,000
2023-02-15	3.750	3.800	3.670	3.780	0.511	13,998,401
2023-02-14	3.700	3.740	3.650	3.710	0.501	3,354,000
2023-02-13	3.810	3.820	3.650	3.710	0.501	21,154,213
2023-02-10	3.850	3.980	3.750	3.810	0.515	30,500,675
2023-02-09	4.780	4.860	4.780	4.860	0.527	21,954,500
2023-02-08	4.800	4.880	4.730	4.780	0.518	15,467,679
2023-02-07	4.790	4.870	4.750	4.780	0.518	9,517,282
2023-02-06	4.750	4.870	4.630	4.780	0.518	13,357,185
2023-02-03	4.630	4.770	4.550	4.750	0.515	12,885,700
2023-02-02	4.860	4.860	4.660	4.660	0.505	19,740,300
2023-02-01	4.700	4.870	4.700	4.850	0.526	19,202,917
2023-01-31	4.640	4.730	4.620	4.660	0.505	17,148,720
2023-01-30	4.890	4.890	4.540	4.600	0.499	28,702,000
2023-01-27	4.630	4.930	4.560	4.880	0.529	17,941,697
2023-01-26	4.360	4.650	4.360	4.600	0.499	23,929,766
2023-01-20	4.430	4.470	4.300	4.360	0.473	15,264,000
2023-01-19	4.440	4.500	4.350	4.430	0.480	9,040,000
2023-01-18	4.560	4.680	4.430	4.440	0.482	15,249,300
2023-01-17	4.400	4.600	4.350	4.560	0.495	17,669,500
2023-01-16	4.200	4.650	4.190	4.490	0.487	49,906,000
2023-01-13	4.800	5.040	4.760	4.890	0.530	23,576,227
2023-01-12	4.620	4.860	4.560	4.760	0.516	18,205,390
2023-01-11	4.540	4.620	4.470	4.620	0.501	9,302,000
2023-01-10	4.510	4.680	4.340	4.530	0.491	37,404,000
2023-01-09	4.990	4.990	4.560	4.670	0.507	24,946,597
2023-01-06	4.760	5.010	4.760	4.960	0.538	9,973,920
2023-01-05	4.910	4.910	4.660	4.880	0.529	13,739,132
2023-01-04	4.880	5.070	4.800	4.820	0.523	14,608,000
2023-01-03	4.680	5.030	4.500	4.900	0.531	38,406,677
2022-12-30	4.300	4.440	4.270	4.370	0.474	14,868,493
2022-12-29	4.260	4.330	4.180	4.250	0.461	4,093,449
2022-12-28	4.300	4.500	4.220	4.300	0.466	6,382,000
2022-12-23	4.220	4.380	4.220	4.270	0.463	6,220,000
2022-12-22	4.370	4.440	4.180	4.220	0.458	3,734,560
2022-12-21	4.370	4.420	4.230	4.350	0.472	3,436,013
2022-12-20	4.260	4.570	4.190	4.370	0.474	16,723,629
2022-12-19	4.160	4.290	4.130	4.260	0.462	6,846,220
2022-12-16	4.250	4.300	4.100	4.200	0.456	9,492,000
2022-12-15	4.360	4.360	4.100	4.240	0.460	9,472,000
2022-12-14	4.500	4.510	4.120	4.270	0.463	12,826,000
2022-12-13	4.390	4.540	4.350	4.460	0.484	8,745,328
2022-12-12	4.400	4.460	4.240	4.430	0.480	12,092,000
2022-12-09	4.700	4.850	4.320	4.390	0.476	28,194,911
2022-12-08	4.600	4.720	4.540	4.650	0.504	18,287,000
2022-12-07	4.710	4.860	4.510	4.540	0.492	12,326,482
2022-12-06	4.830	4.950	4.700	4.760	0.516	14,519,481
2022-12-05	4.960	4.960	4.720	4.900	0.531	22,160,557
2022-12-02	4.500	4.900	4.470	4.900	0.531	32,333,690
2022-12-01	4.500	4.640	4.390	4.500	0.488	27,728,598
2022-11-30	4.400	4.670	4.370	4.450	0.483	16,292,351
2022-11-29	4.360	4.500	4.300	4.450	0.483	8,686,441
2022-11-28	4.380	4.450	4.200	4.360	0.473	9,142,000
2022-11-25	4.550	4.550	4.350	4.410	0.478	6,471,000
2022-11-24	4.340	4.550	4.340	4.500	0.488	22,760,591
2022-11-23	4.340	4.460	4.300	4.340	0.471	7,234,028

← NewerPage 16 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.