BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.030	2.040	1.990	1.990	1.990	3,593,500
2024-08-09	2.070	2.070	2.020	2.030	2.030	4,879,500
2024-08-08	2.030	2.030	1.990	2.020	2.020	4,739,512
2024-08-07	2.060	2.060	2.010	2.030	2.030	7,213,000
2024-08-06	2.030	2.050	2.000	2.040	2.040	4,281,000
2024-08-05	2.080	2.080	1.980	2.010	2.010	9,092,902
2024-08-02	2.140	2.140	2.070	2.080	2.080	5,570,500
2024-08-01	2.120	2.170	2.110	2.120	2.120	6,365,695
2024-07-31	2.070	2.130	2.050	2.110	2.110	5,349,000
2024-07-30	2.070	2.080	2.030	2.050	2.050	3,092,000
2024-07-29	2.080	2.100	2.070	2.080	2.080	3,842,500
2024-07-26	2.090	2.110	2.040	2.080	2.080	4,256,916
2024-07-25	2.090	2.100	2.030	2.050	2.050	9,698,000
2024-07-24	2.110	2.130	2.080	2.120	2.120	4,717,600
2024-07-23	2.150	2.170	2.100	2.110	2.110	2,987,000
2024-07-22	2.160	2.160	2.100	2.140	2.140	3,631,500
2024-07-19	2.190	2.190	2.130	2.150	2.150	4,467,000
2024-07-18	2.170	2.210	2.140	2.200	2.200	4,834,500
2024-07-17	2.250	2.250	2.160	2.180	2.180	8,562,043
2024-07-16	2.220	2.240	2.200	2.230	2.230	6,667,637
2024-07-15	2.270	2.310	2.210	2.240	2.240	10,717,000
2024-07-12	2.210	2.330	2.210	2.290	2.290	20,076,600
2024-07-11	2.130	2.230	2.120	2.220	2.220	18,040,474
2024-07-10	2.140	2.160	2.110	2.120	2.120	10,288,000
2024-07-09	2.150	2.170	2.120	2.160	2.160	5,890,300
2024-07-08	2.200	2.200	2.130	2.140	2.140	7,777,884
2024-07-05	2.160	2.220	2.140	2.200	2.200	10,141,500
2024-07-04	2.170	2.210	2.160	2.170	2.170	9,180,000
2024-07-03	2.050	2.220	2.050	2.170	2.170	26,235,670
2024-07-02	2.020	2.070	2.000	2.030	2.030	11,360,700
2024-06-28	1.960	2.020	1.960	2.000	2.000	5,869,000
2024-06-27	2.000	2.020	1.960	1.970	1.970	10,477,000
2024-06-26	2.020	2.030	1.970	2.020	2.020	15,066,500
2024-06-25	2.090	2.150	2.090	2.140	2.140	7,758,500
2024-06-24	2.130	2.140	2.070	2.100	2.100	14,971,000
2024-06-21	2.160	2.170	2.120	2.140	2.140	8,723,000
2024-06-20	2.190	2.200	2.160	2.160	2.160	4,982,000
2024-06-19	2.140	2.200	2.140	2.190	2.190	5,519,000
2024-06-18	2.130	2.180	2.120	2.130	2.130	16,546,000
2024-06-17	2.150	2.170	2.120	2.120	2.120	5,756,500
2024-06-14	2.140	2.170	2.120	2.140	2.140	7,624,500
2024-06-13	2.140	2.170	2.120	2.150	2.150	9,748,500
2024-06-12	2.140	2.150	2.110	2.140	2.140	4,917,042
2024-06-11	2.170	2.190	2.120	2.140	2.140	9,168,000
2024-06-07	2.170	2.200	2.170	2.190	2.190	3,518,496
2024-06-06	2.220	2.240	2.160	2.170	2.170	8,899,500
2024-06-05	2.230	2.260	2.220	2.220	2.220	8,243,000
2024-06-04	2.260	2.260	2.230	2.230	2.230	6,720,200
2024-06-03	2.230	2.300	2.230	2.260	2.260	9,035,500
2024-05-31	2.240	2.270	2.210	2.220	2.220	29,139,960
2024-05-30	2.240	2.280	2.220	2.220	2.220	7,727,000
2024-05-29	2.260	2.280	2.220	2.260	2.260	10,365,500
2024-05-28	2.270	2.290	2.260	2.270	2.270	6,521,500
2024-05-27	2.220	2.280	2.220	2.270	2.270	8,054,000
2024-05-24	2.270	2.290	2.210	2.230	2.230	6,745,500
2024-05-23	2.310	2.350	2.270	2.280	2.280	8,002,500
2024-05-22	2.280	2.350	2.280	2.330	2.330	6,677,000
2024-05-21	2.340	2.370	2.290	2.290	2.290	8,321,500
2024-05-20	2.350	2.410	2.350	2.350	2.350	12,613,500
2024-05-17	2.320	2.360	2.310	2.350	2.350	12,334,500

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-26	0.1426 HKD
2023-06-28	0.1860 HKD
2022-07-04	0.1875 HKD
2021-06-22	0.0969 HKD
2020-06-22	0.1861 HKD
2019-06-20	0.2158 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.