BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.320	2.330	2.280	2.310	2.310	11,928,527
2024-05-14	2.300	2.330	2.300	2.310	2.310	10,988,000
2024-05-13	2.300	2.310	2.260	2.300	2.300	7,566,122
2024-05-10	2.250	2.300	2.230	2.290	2.290	11,846,517
2024-05-09	2.190	2.240	2.180	2.230	2.230	7,717,404
2024-05-08	2.260	2.260	2.190	2.190	2.190	9,777,829
2024-05-07	2.290	2.290	2.230	2.250	2.250	9,028,500
2024-05-06	2.320	2.320	2.240	2.270	2.270	14,824,000
2024-05-03	2.300	2.320	2.270	2.290	2.290	6,897,152
2024-05-02	2.110	2.280	2.110	2.270	2.270	6,540,000
2024-04-30	2.280	2.300	2.220	2.240	2.240	8,111,000
2024-04-29	2.260	2.310	2.240	2.280	2.280	12,528,500
2024-04-26	2.190	2.260	2.190	2.240	2.240	11,447,259
2024-04-25	2.180	2.260	2.180	2.200	2.200	9,196,500
2024-04-24	2.180	2.230	2.130	2.220	2.220	12,027,000
2024-04-23	2.140	2.170	2.130	2.160	2.160	4,451,500
2024-04-22	2.150	2.180	2.130	2.130	2.130	7,415,500
2024-04-19	2.160	2.160	2.120	2.140	2.140	5,686,500
2024-04-18	2.150	2.200	2.140	2.150	2.150	8,167,000
2024-04-17	2.190	2.200	2.150	2.170	2.170	11,493,500
2024-04-16	2.250	2.260	2.160	2.170	2.170	9,974,900
2024-04-15	2.230	2.310	2.220	2.280	2.280	15,033,500
2024-04-12	2.310	2.320	2.230	2.240	2.240	14,474,000
2024-04-11	2.270	2.350	2.270	2.320	2.320	12,476,557
2024-04-10	2.270	2.320	2.270	2.290	2.290	18,189,000
2024-04-09	2.250	2.280	2.240	2.260	2.260	10,720,590
2024-04-08	2.180	2.270	2.180	2.250	2.250	15,900,239
2024-04-05	2.210	2.230	2.150	2.180	2.180	8,130,000
2024-04-03	2.240	2.240	2.180	2.210	2.210	21,009,729
2024-04-02	2.190	2.290	2.180	2.260	2.260	31,827,500
2024-03-28	2.130	2.190	2.110	2.140	2.140	15,461,500
2024-03-27	2.180	2.190	2.140	2.140	2.140	23,629,936
2024-03-26	2.290	2.300	2.180	2.190	2.190	40,242,000
2024-03-25	2.450	2.470	2.270	2.300	2.300	94,690,624
2024-03-22	2.710	2.740	2.630	2.710	2.710	18,106,500
2024-03-21	2.580	2.740	2.550	2.720	2.720	24,031,202
2024-03-20	2.680	2.680	2.540	2.570	2.570	21,347,500
2024-03-19	2.730	2.740	2.630	2.670	2.670	14,180,063
2024-03-18	2.650	2.820	2.570	2.720	2.720	59,689,964
2024-03-15	2.440	2.700	2.430	2.650	2.650	69,395,132
2024-03-14	2.500	2.520	2.430	2.480	2.480	13,706,500
2024-03-13	2.390	2.480	2.390	2.470	2.470	19,659,049
2024-03-12	2.330	2.390	2.310	2.370	2.370	11,561,118
2024-03-11	2.400	2.400	2.280	2.320	2.320	16,565,500
2024-03-08	2.360	2.400	2.360	2.390	2.390	5,178,000
2024-03-07	2.350	2.400	2.330	2.360	2.360	9,619,000
2024-03-06	2.320	2.370	2.320	2.340	2.340	6,479,000
2024-03-05	2.320	2.370	2.310	2.330	2.330	9,760,624
2024-03-04	2.390	2.400	2.330	2.340	2.340	7,083,000
2024-03-01	2.340	2.410	2.330	2.390	2.390	11,463,694
2024-02-29	2.310	2.360	2.300	2.340	2.340	9,125,500
2024-02-28	2.370	2.370	2.290	2.300	2.300	12,366,666
2024-02-27	2.350	2.380	2.310	2.350	2.350	10,732,000
2024-02-26	2.270	2.370	2.270	2.330	2.330	16,767,000
2024-02-23	2.270	2.290	2.250	2.270	2.270	10,613,500
2024-02-22	2.230	2.280	2.210	2.280	2.280	11,791,000
2024-02-21	2.200	2.260	2.180	2.230	2.230	11,540,000
2024-02-20	2.150	2.210	2.100	2.200	2.200	12,812,703
2024-02-19	2.130	2.160	2.110	2.140	2.140	6,052,000
2024-02-16	2.080	2.130	2.030	2.120	2.120	5,108,000

← NewerPage 11 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.