Brilliance China Automotive Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 2.840 | 3.020 | 2.760 | 2.950 | 1.371 | 54,822,690 |
| 2024-11-06 | 2.760 | 2.870 | 2.750 | 2.830 | 1.315 | 39,344,000 |
| 2024-11-05 | 2.870 | 2.890 | 2.740 | 2.760 | 1.282 | 30,483,000 |
| 2024-11-04 | 2.780 | 2.910 | 2.780 | 2.870 | 1.333 | 67,501,000 |
| 2024-11-01 | 2.510 | 2.780 | 2.510 | 2.710 | 1.259 | 64,395,044 |
| 2024-10-31 | 2.590 | 2.590 | 2.510 | 2.510 | 1.166 | 30,853,294 |
| 2024-10-30 | 2.610 | 2.610 | 2.540 | 2.580 | 1.199 | 25,109,294 |
| 2024-10-29 | 2.670 | 2.680 | 2.600 | 2.610 | 1.213 | 10,246,000 |
| 2024-10-28 | 2.570 | 2.660 | 2.530 | 2.650 | 1.231 | 20,355,531 |
| 2024-10-25 | 2.640 | 2.640 | 2.560 | 2.580 | 1.199 | 35,824,000 |
| 2024-10-24 | 2.710 | 2.710 | 2.610 | 2.620 | 1.217 | 22,882,000 |
| 2024-10-23 | 2.690 | 2.730 | 2.680 | 2.710 | 1.259 | 30,336,000 |
| 2024-10-22 | 2.720 | 2.740 | 2.670 | 2.690 | 1.250 | 20,234,000 |
| 2024-10-21 | 2.790 | 2.800 | 2.670 | 2.720 | 1.264 | 49,450,000 |
| 2024-10-18 | 2.780 | 2.850 | 2.750 | 2.810 | 1.306 | 38,856,000 |
| 2024-10-17 | 2.870 | 2.890 | 2.760 | 2.780 | 1.292 | 30,350,134 |
| 2024-10-16 | 2.820 | 2.890 | 2.780 | 2.860 | 1.329 | 42,858,338 |
| 2024-10-15 | 2.750 | 2.830 | 2.730 | 2.800 | 1.301 | 37,156,000 |
| 2024-10-14 | 2.810 | 2.810 | 2.720 | 2.750 | 1.278 | 30,736,342 |
| 2024-10-10 | 2.780 | 2.920 | 2.750 | 2.810 | 1.306 | 42,988,835 |
| 2024-10-09 | 2.790 | 2.870 | 2.660 | 2.730 | 1.268 | 60,340,721 |
| 2024-10-08 | 3.100 | 3.100 | 2.720 | 2.770 | 1.287 | 89,479,890 |
| 2024-10-07 | 2.980 | 3.000 | 2.850 | 2.970 | 1.380 | 44,792,006 |
| 2024-10-04 | 2.780 | 3.030 | 2.760 | 2.950 | 1.371 | 45,615,100 |
| 2024-10-03 | 3.000 | 3.000 | 2.670 | 2.780 | 1.292 | 75,162,000 |
| 2024-10-02 | 3.000 | 3.100 | 2.910 | 2.920 | 1.357 | 65,618,755 |
| 2024-09-30 | 3.100 | 3.140 | 2.870 | 3.010 | 1.398 | 85,572,345 |
| 2024-09-27 | 2.880 | 3.030 | 2.870 | 2.960 | 1.375 | 118,142,656 |
| 2024-09-26 | 2.550 | 2.850 | 2.480 | 2.790 | 1.296 | 239,571,500 |
| 2024-09-25 | 2.560 | 2.660 | 2.470 | 2.490 | 1.157 | 56,102,997 |
| 2024-09-24 | 2.590 | 2.600 | 2.460 | 2.500 | 1.161 | 91,831,800 |
| 2024-09-23 | 2.650 | 2.670 | 2.570 | 2.590 | 1.203 | 46,556,300 |
| 2024-09-20 | 2.710 | 2.720 | 2.650 | 2.670 | 1.240 | 46,726,400 |
| 2024-09-19 | 2.610 | 2.750 | 2.610 | 2.700 | 1.254 | 42,794,000 |
| 2024-09-17 | 2.600 | 2.630 | 2.560 | 2.590 | 1.203 | 15,545,457 |
| 2024-09-16 | 2.570 | 2.640 | 2.520 | 2.630 | 1.222 | 36,583,384 |
| 2024-09-13 | 2.570 | 2.650 | 2.540 | 2.560 | 1.189 | 83,225,585 |
| 2024-09-12 | 2.920 | 2.920 | 2.540 | 2.590 | 1.203 | 164,245,337 |
| 2024-09-11 | 2.980 | 2.980 | 2.860 | 2.950 | 1.371 | 50,973,592 |
| 2024-09-10 | 3.130 | 3.140 | 3.040 | 3.060 | 1.422 | 37,286,214 |
| 2024-09-09 | 3.240 | 3.240 | 3.100 | 3.130 | 1.454 | 37,744,705 |
| 2024-09-05 | 3.330 | 3.330 | 3.230 | 3.240 | 1.505 | 20,750,000 |
| 2024-09-04 | 3.310 | 3.370 | 3.230 | 3.330 | 1.547 | 14,889,000 |
| 2024-09-03 | 3.320 | 3.390 | 3.300 | 3.320 | 1.542 | 14,577,140 |
| 2024-09-02 | 3.250 | 3.360 | 3.210 | 3.360 | 1.561 | 29,978,556 |
| 2024-08-30 | 3.220 | 3.290 | 3.160 | 3.250 | 1.510 | 37,763,343 |
| 2024-08-29 | 3.200 | 3.230 | 3.110 | 3.190 | 1.482 | 92,290,000 |
| 2024-08-28 | 3.420 | 3.420 | 3.180 | 3.250 | 1.510 | 82,088,000 |
| 2024-08-27 | 3.400 | 3.450 | 3.370 | 3.390 | 1.575 | 20,302,724 |
| 2024-08-26 | 3.450 | 3.470 | 3.330 | 3.470 | 1.612 | 94,756,000 |
| 2024-08-23 | 3.520 | 3.650 | 3.430 | 3.530 | 1.640 | 116,228,000 |
| 2024-08-22 | 3.870 | 3.870 | 3.730 | 3.770 | 1.752 | 25,436,375 |
| 2024-08-21 | 3.990 | 3.990 | 3.780 | 3.840 | 1.784 | 29,308,000 |
| 2024-08-20 | 3.970 | 4.010 | 3.920 | 3.990 | 1.854 | 21,704,000 |
| 2024-08-19 | 3.840 | 3.980 | 3.840 | 3.930 | 1.826 | 42,042,000 |
| 2024-08-16 | 3.890 | 3.890 | 3.780 | 3.840 | 1.784 | 21,480,000 |
| 2024-08-15 | 3.910 | 3.950 | 3.810 | 3.850 | 1.789 | 31,648,706 |
| 2024-08-14 | 3.850 | 4.010 | 3.790 | 3.860 | 1.793 | 66,948,000 |
| 2024-08-13 | 4.140 | 4.150 | 3.930 | 4.000 | 1.858 | 34,898,731 |
| 2024-08-12 | 4.110 | 4.180 | 4.070 | 4.160 | 1.933 | 21,294,212 |
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.