Brilliance China Automotive Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	4.340	4.510	4.320	4.330	0.470	18,999,596
2022-11-21	4.300	4.590	4.170	4.400	0.477	26,582,000
2022-11-18	4.300	4.400	4.250	4.300	0.466	19,220,854
2022-11-17	4.260	4.390	4.060	4.310	0.467	13,124,557
2022-11-16	4.250	4.350	4.080	4.190	0.454	22,026,045
2022-11-15	3.980	4.440	3.980	4.400	0.477	22,502,136
2022-11-14	4.280	4.520	4.040	4.250	0.461	36,661,267
2022-11-11	3.820	4.280	3.800	4.250	0.461	46,742,008
2022-11-10	3.770	3.770	3.600	3.620	0.393	20,298,000
2022-11-09	3.960	3.970	3.820	3.900	0.423	12,414,840
2022-11-08	4.000	4.000	3.810	3.950	0.428	36,932,000
2022-11-07	3.510	3.790	3.490	3.790	0.411	31,206,861
2022-11-04	3.360	3.650	3.360	3.500	0.380	36,889,500
2022-11-03	3.450	3.450	3.250	3.290	0.357	17,793,992
2022-11-02	3.400	3.480	3.350	3.430	0.372	11,456,728
2022-11-01	3.380	3.400	3.200	3.390	0.368	30,959,732
2022-10-31	3.130	3.400	3.080	3.380	0.367	17,008,000
2022-10-28	3.080	3.220	3.080	3.130	0.339	13,043,384
2022-10-27	3.350	3.420	3.020	3.080	0.334	20,480,357
2022-10-26	3.360	3.510	3.170	3.330	0.361	28,545,442
2022-10-25	3.500	3.580	3.290	3.320	0.360	36,739,460
2022-10-24	3.630	3.700	3.520	3.520	0.382	30,921,130
2022-10-21	3.680	3.780	3.610	3.720	0.403	27,704,036
2022-10-20	3.600	3.740	3.320	3.710	0.402	52,983,000
2022-10-19	3.400	3.640	3.330	3.620	0.393	51,748,983
2022-10-18	3.150	3.420	3.100	3.420	0.371	78,456,950
2022-10-17	3.010	3.110	2.780	2.950	0.320	21,981,072
2022-10-14	3.190	3.360	3.020	3.050	0.331	53,220,569
2022-10-13	2.860	3.300	2.810	3.150	0.342	113,415,245
2022-10-12	2.690	2.870	2.670	2.790	0.303	68,584,930
2022-10-11	2.630	2.770	2.620	2.650	0.287	36,574,728
2022-10-10	2.000	3.010	1.950	2.600	0.282	195,751,135
2022-10-07	2.350	2.440	2.040	2.350	0.255	142,445,066
2022-10-06	2.420	2.580	2.220	2.260	0.245	164,832,848
2022-10-05	2.130	2.980	2.100	2.700	0.293	265,179,419
2022-10-03	7.300	7.300	7.300	7.300	0.792	0
2022-09-30	7.300	7.300	7.300	7.300	0.792	0
2022-09-29	7.300	7.300	7.300	7.300	0.792	0
2022-09-28	7.300	7.300	7.300	7.300	0.792	0
2022-09-27	7.300	7.300	7.300	7.300	0.792	0
2022-09-26	7.300	7.300	7.300	7.300	0.792	0
2022-09-23	7.300	7.300	7.300	7.300	0.792	0
2022-09-22	7.300	7.300	7.300	7.300	0.792	0
2022-09-21	7.300	7.300	7.300	7.300	0.792	0
2022-09-20	7.300	7.300	7.300	7.300	0.792	0
2022-09-19	7.300	7.300	7.300	7.300	0.792	0
2022-09-16	7.300	7.300	7.300	7.300	0.792	0
2022-09-15	7.300	7.300	7.300	7.300	0.792	0
2022-09-14	7.300	7.300	7.300	7.300	0.792	0
2022-09-13	7.300	7.300	7.300	7.300	0.792	0
2022-09-09	7.300	7.300	7.300	7.300	0.792	0
2022-09-08	7.300	7.300	7.300	7.300	0.792	0
2022-09-07	7.300	7.300	7.300	7.300	0.792	0
2022-09-06	7.300	7.300	7.300	7.300	0.792	0
2022-09-05	7.300	7.300	7.300	7.300	0.792	0
2022-09-02	7.300	7.300	7.300	7.300	0.792	0
2022-09-01	7.300	7.300	7.300	7.300	0.792	0
2022-08-31	7.300	7.300	7.300	7.300	0.792	0
2022-08-30	7.300	7.300	7.300	7.300	0.792	0
2022-08-29	7.300	7.300	7.300	7.300	0.792	0

← NewerPage 17 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.