BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.010	2.020	1.940	1.960	1.960	8,250,500
2023-08-17	1.980	2.020	1.960	2.020	2.020	5,252,500
2023-08-16	2.010	2.020	1.990	2.010	2.010	2,697,500
2023-08-15	2.010	2.040	2.010	2.010	2.010	4,239,000
2023-08-14	2.100	2.100	2.010	2.050	2.050	7,101,500
2023-08-11	2.130	2.140	2.080	2.100	2.100	5,272,892
2023-08-10	2.120	2.170	2.120	2.160	2.160	2,764,000
2023-08-09	2.120	2.150	2.100	2.150	2.150	4,909,549
2023-08-08	2.150	2.150	2.110	2.130	2.130	3,619,900
2023-08-07	2.180	2.180	2.140	2.150	2.150	2,984,500
2023-08-04	2.260	2.280	2.180	2.190	2.190	7,621,993
2023-08-03	2.220	2.280	2.190	2.270	2.270	7,536,725
2023-08-02	2.160	2.240	2.150	2.240	2.240	13,107,732
2023-08-01	2.180	2.190	2.140	2.170	2.170	9,294,500
2023-07-31	2.160	2.180	2.140	2.160	2.160	11,236,500
2023-07-28	2.040	2.130	2.030	2.120	2.120	7,979,500
2023-07-27	2.040	2.080	2.040	2.080	2.080	8,667,672
2023-07-26	2.030	2.040	1.990	2.020	2.020	2,201,390
2023-07-25	2.000	2.030	1.990	2.020	2.020	5,081,483
2023-07-24	1.970	1.980	1.940	1.950	1.950	2,239,000
2023-07-21	1.970	1.980	1.940	1.980	1.980	3,202,500
2023-07-20	1.990	2.000	1.950	1.950	1.950	8,035,500
2023-07-19	1.990	1.990	1.950	1.980	1.980	10,879,500
2023-07-18	2.010	2.010	1.950	1.990	1.990	5,064,000
2023-07-14	1.990	2.000	1.960	1.990	1.990	6,032,500
2023-07-13	2.010	2.030	1.990	2.000	2.000	7,468,700
2023-07-12	2.010	2.040	1.980	2.000	2.000	4,299,500
2023-07-11	2.010	2.020	1.990	2.010	2.010	4,060,892
2023-07-10	1.990	2.030	1.990	2.020	2.020	1,957,500
2023-07-07	1.980	2.010	1.980	2.000	2.000	1,869,500
2023-07-06	2.030	2.050	1.980	1.990	1.990	9,678,900
2023-07-05	2.000	2.030	1.980	2.010	2.010	3,120,500
2023-07-04	2.020	2.030	2.000	2.020	2.020	4,609,500
2023-07-03	1.930	2.030	1.930	2.020	2.020	11,944,000
2023-06-30	1.910	1.930	1.900	1.900	1.900	2,902,325
2023-06-29	1.900	1.910	1.880	1.910	1.910	4,148,000
2023-06-28	1.890	1.920	1.870	1.880	1.880	6,543,815
2023-06-27	2.000	2.040	1.990	2.030	2.030	8,606,500
2023-06-26	2.020	2.040	1.990	2.000	2.000	8,810,591
2023-06-23	2.050	2.060	1.960	2.010	2.010	3,663,000
2023-06-21	2.060	2.080	2.040	2.060	2.060	6,206,500
2023-06-20	2.110	2.110	2.050	2.060	2.060	7,347,500
2023-06-19	2.130	2.130	2.090	2.120	2.120	3,882,000
2023-06-16	2.130	2.130	2.090	2.110	2.110	8,503,500
2023-06-15	2.120	2.120	2.090	2.120	2.120	3,860,350
2023-06-14	2.100	2.130	2.080	2.090	2.090	3,734,500
2023-06-13	2.110	2.110	2.080	2.100	2.100	3,280,056
2023-06-12	2.090	2.110	2.060	2.090	2.090	2,482,500
2023-06-09	2.100	2.130	2.080	2.090	2.090	3,804,000
2023-06-08	2.090	2.090	2.050	2.080	2.080	3,357,500
2023-06-07	2.100	2.100	2.050	2.090	2.090	7,270,500
2023-06-06	2.080	2.140	2.080	2.100	2.100	4,892,000
2023-06-05	2.090	2.090	2.050	2.090	2.090	2,842,690
2023-06-02	2.040	2.080	2.030	2.070	2.070	8,042,894
2023-06-01	2.000	2.030	1.990	2.010	2.010	4,599,000
2023-05-31	2.010	2.030	1.990	2.020	2.020	7,078,000
2023-05-30	2.030	2.060	1.990	2.030	2.030	4,450,500
2023-05-29	2.050	2.060	2.000	2.020	2.020	7,775,000
2023-05-25	2.110	2.110	2.030	2.050	2.050	10,617,000
2023-05-24	2.150	2.150	2.090	2.110	2.110	6,489,000

← NewerPage 14 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.