BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.520	2.600	2.350	2.370	2.370	89,487,000
2023-11-15	2.390	2.400	2.340	2.380	2.380	16,075,047
2023-11-14	2.350	2.440	2.340	2.340	2.340	23,315,500
2023-11-13	2.300	2.330	2.240	2.290	2.290	8,264,003
2023-11-10	2.310	2.360	2.260	2.300	2.300	15,204,000
2023-11-09	2.310	2.370	2.280	2.320	2.320	14,799,254
2023-11-08	2.230	2.390	2.180	2.290	2.290	33,483,693
2023-11-07	2.260	2.300	2.210	2.230	2.230	8,643,167
2023-11-06	2.260	2.290	2.230	2.270	2.270	11,532,000
2023-11-03	2.250	2.260	2.230	2.240	2.240	3,749,450
2023-11-02	2.190	2.240	2.190	2.220	2.220	6,847,500
2023-11-01	2.290	2.290	2.180	2.180	2.180	9,785,000
2023-10-31	2.260	2.300	2.240	2.280	2.280	10,807,000
2023-10-30	2.280	2.290	2.200	2.220	2.220	8,960,500
2023-10-27	2.270	2.330	2.260	2.300	2.300	7,253,500
2023-10-26	2.240	2.290	2.220	2.280	2.280	5,064,500
2023-10-25	2.300	2.330	2.250	2.260	2.260	4,133,000
2023-10-24	2.300	2.300	2.230	2.270	2.270	3,440,500
2023-10-20	2.260	2.320	2.260	2.300	2.300	6,997,000
2023-10-19	2.330	2.330	2.250	2.300	2.300	10,986,000
2023-10-18	2.380	2.420	2.310	2.320	2.320	24,149,560
2023-10-17	2.410	2.450	2.360	2.380	2.380	11,588,500
2023-10-16	2.390	2.520	2.370	2.400	2.400	9,997,000
2023-10-13	2.440	2.470	2.400	2.440	2.440	3,888,500
2023-10-12	2.350	2.490	2.350	2.460	2.460	14,969,000
2023-10-11	2.330	2.360	2.320	2.340	2.340	6,831,806
2023-10-10	2.320	2.360	2.290	2.310	2.310	6,137,500
2023-10-09	2.290	2.350	2.280	2.310	2.310	7,866,500
2023-10-06	2.250	2.260	2.220	2.240	2.240	3,108,293
2023-10-05	2.230	2.260	2.220	2.240	2.240	1,582,500
2023-10-04	2.270	2.270	2.190	2.230	2.230	9,430,836
2023-10-03	2.380	2.380	2.220	2.270	2.270	5,133,000
2023-09-29	2.350	2.420	2.350	2.370	2.370	2,647,000
2023-09-28	2.360	2.440	2.350	2.380	2.380	12,979,261
2023-09-27	2.400	2.480	2.340	2.350	2.350	15,233,000
2023-09-26	2.410	2.410	2.360	2.400	2.400	6,960,500
2023-09-25	2.400	2.450	2.310	2.410	2.410	9,001,500
2023-09-22	2.290	2.400	2.290	2.400	2.400	9,243,000
2023-09-21	2.360	2.380	2.300	2.310	2.310	6,300,000
2023-09-20	2.340	2.370	2.320	2.370	2.370	6,149,582
2023-09-19	2.350	2.360	2.320	2.340	2.340	4,612,700
2023-09-18	2.340	2.380	2.300	2.360	2.360	10,366,500
2023-09-15	2.190	2.380	2.180	2.300	2.300	22,072,500
2023-09-14	2.220	2.220	2.160	2.200	2.200	7,376,000
2023-09-13	2.210	2.240	2.170	2.190	2.190	6,425,459
2023-09-12	2.250	2.250	2.190	2.200	2.200	6,694,788
2023-09-11	2.220	2.240	2.180	2.240	2.240	4,276,058
2023-09-07	2.220	2.250	2.180	2.220	2.220	7,675,000
2023-09-06	2.200	2.270	2.190	2.220	2.220	13,192,000
2023-09-05	2.240	2.240	2.170	2.200	2.200	5,081,835
2023-09-04	2.200	2.250	2.160	2.240	2.240	10,606,000
2023-08-31	2.160	2.180	2.110	2.170	2.170	8,371,305
2023-08-30	2.190	2.210	2.120	2.140	2.140	9,334,000
2023-08-29	1.980	2.220	1.980	2.200	2.200	42,374,500
2023-08-28	1.920	1.950	1.870	1.880	1.880	4,428,000
2023-08-25	1.850	1.890	1.850	1.870	1.870	2,657,500
2023-08-24	1.860	1.890	1.850	1.870	1.870	5,400,000
2023-08-23	1.900	1.900	1.830	1.840	1.840	10,589,319
2023-08-22	1.900	1.920	1.860	1.900	1.900	6,520,020
2023-08-21	1.930	1.940	1.880	1.890	1.890	8,757,500

← NewerPage 13 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.