BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.110	2.110	2.030	2.050	2.050	2,542,299
2024-02-14	2.120	2.120	1.990	2.090	2.090	10,060,000
2024-02-09	2.160	2.160	2.090	2.140	2.140	1,844,500
2024-02-08	2.120	2.180	2.120	2.170	2.170	7,030,954
2024-02-07	2.140	2.160	2.100	2.120	2.120	6,669,083
2024-02-06	2.060	2.140	2.060	2.120	2.120	10,994,000
2024-02-05	2.070	2.090	2.020	2.060	2.060	6,736,902
2024-02-02	2.100	2.150	2.050	2.080	2.080	10,498,000
2024-02-01	2.070	2.140	2.060	2.070	2.070	5,822,000
2024-01-31	2.080	2.120	2.050	2.080	2.080	8,920,000
2024-01-30	2.090	2.100	2.050	2.070	2.070	5,078,500
2024-01-29	2.110	2.140	2.090	2.100	2.100	5,858,000
2024-01-26	2.170	2.170	2.090	2.090	2.090	6,381,600
2024-01-25	2.100	2.170	2.100	2.160	2.160	12,221,037
2024-01-24	2.080	2.120	2.020	2.100	2.100	7,740,500
2024-01-23	2.000	2.060	1.980	2.050	2.050	7,972,000
2024-01-22	2.040	2.050	1.940	1.970	1.970	9,481,000
2024-01-19	2.060	2.070	2.010	2.040	2.040	6,942,817
2024-01-18	2.050	2.070	2.020	2.060	2.060	8,732,000
2024-01-17	2.140	2.140	2.030	2.050	2.050	18,200,750
2024-01-16	2.160	2.210	2.140	2.140	2.140	6,566,856
2024-01-15	2.130	2.180	2.110	2.160	2.160	6,503,500
2024-01-12	2.120	2.170	2.100	2.120	2.120	5,901,500
2024-01-11	2.090	2.170	2.070	2.130	2.130	7,817,053
2024-01-10	2.110	2.110	2.060	2.080	2.080	3,898,000
2024-01-09	2.090	2.110	2.060	2.100	2.100	6,591,000
2024-01-08	2.120	2.120	2.050	2.070	2.070	17,437,500
2024-01-05	2.130	2.140	2.100	2.110	2.110	11,094,000
2024-01-04	2.190	2.190	2.120	2.130	2.130	13,814,789
2024-01-03	2.230	2.230	2.160	2.180	2.180	17,166,000
2024-01-02	2.290	2.290	2.210	2.250	2.250	12,188,000
2023-12-29	2.250	2.290	2.230	2.280	2.280	6,267,000
2023-12-28	2.170	2.250	2.160	2.240	2.240	10,861,500
2023-12-27	2.180	2.190	2.160	2.170	2.170	4,306,355
2023-12-22	2.190	2.190	2.140	2.170	2.170	6,715,500
2023-12-21	2.170	2.200	2.150	2.190	2.190	6,156,500
2023-12-20	2.200	2.210	2.170	2.190	2.190	7,787,646
2023-12-19	2.200	2.200	2.150	2.170	2.170	8,605,390
2023-12-18	2.220	2.230	2.180	2.210	2.210	7,611,500
2023-12-15	2.260	2.300	2.220	2.230	2.230	10,065,000
2023-12-14	2.230	2.260	2.210	2.240	2.240	7,271,500
2023-12-13	2.230	2.240	2.190	2.210	2.210	8,174,443
2023-12-12	2.240	2.250	2.210	2.230	2.230	4,552,113
2023-12-11	2.230	2.230	2.180	2.220	2.220	7,975,000
2023-12-08	2.250	2.250	2.190	2.240	2.240	7,651,000
2023-12-07	2.270	2.270	2.180	2.240	2.240	9,281,000
2023-12-06	2.250	2.280	2.230	2.260	2.260	6,275,500
2023-12-05	2.320	2.320	2.210	2.250	2.250	15,843,710
2023-12-04	2.350	2.360	2.300	2.320	2.320	11,583,300
2023-12-01	2.370	2.380	2.330	2.350	2.350	11,747,600
2023-11-30	2.410	2.420	2.360	2.370	2.370	9,185,500
2023-11-29	2.480	2.520	2.400	2.410	2.410	13,238,500
2023-11-28	2.400	2.520	2.380	2.500	2.500	29,190,636
2023-11-27	2.400	2.420	2.360	2.410	2.410	7,906,269
2023-11-24	2.450	2.450	2.390	2.390	2.390	8,108,500
2023-11-23	2.340	2.440	2.340	2.440	2.440	17,889,000
2023-11-22	2.360	2.370	2.310	2.320	2.320	11,777,500
2023-11-21	2.390	2.400	2.330	2.360	2.360	11,817,000
2023-11-20	2.400	2.450	2.350	2.370	2.370	18,993,000
2023-11-17	2.350	2.400	2.340	2.390	2.390	20,408,845

← NewerPage 12 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.