BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.160	2.190	2.130	2.150	2.150	1,605,500
2023-05-22	2.120	2.160	2.120	2.150	2.150	5,614,000
2023-05-19	2.160	2.180	2.120	2.120	2.120	3,070,000
2023-05-18	2.190	2.200	2.140	2.160	2.160	5,204,000
2023-05-17	2.210	2.210	2.150	2.160	2.160	5,326,000
2023-05-16	2.280	2.280	2.180	2.210	2.210	8,332,000
2023-05-15	2.300	2.300	2.250	2.260	2.260	4,401,000
2023-05-12	2.350	2.350	2.270	2.280	2.280	3,622,500
2023-05-11	2.330	2.360	2.300	2.340	2.340	10,114,988
2023-05-10	2.270	2.330	2.250	2.320	2.320	8,591,008
2023-05-09	2.340	2.340	2.260	2.270	2.270	6,816,000
2023-05-08	2.300	2.350	2.280	2.320	2.320	4,326,500
2023-05-05	2.260	2.310	2.260	2.300	2.300	4,330,500
2023-05-04	2.210	2.270	2.200	2.260	2.260	5,886,500
2023-05-03	2.220	2.220	2.190	2.210	2.210	1,371,640
2023-05-02	2.210	2.280	2.210	2.250	2.250	1,790,500
2023-04-28	2.200	2.230	2.190	2.200	2.200	4,832,456
2023-04-27	2.180	2.210	2.170	2.200	2.200	4,292,993
2023-04-26	2.140	2.230	2.140	2.210	2.210	4,288,000
2023-04-25	2.260	2.260	2.090	2.170	2.170	9,711,633
2023-04-24	2.200	2.250	2.180	2.240	2.240	3,746,000
2023-04-21	2.220	2.240	2.190	2.200	2.200	3,508,500
2023-04-20	2.200	2.240	2.200	2.240	2.240	2,986,000
2023-04-19	2.270	2.270	2.210	2.220	2.220	2,391,500
2023-04-18	2.280	2.280	2.230	2.250	2.250	6,342,500
2023-04-17	2.180	2.280	2.180	2.250	2.250	10,481,193
2023-04-14	2.180	2.230	2.170	2.200	2.200	3,798,000
2023-04-13	2.170	2.180	2.150	2.160	2.160	3,576,730
2023-04-12	2.200	2.230	2.160	2.200	2.200	7,264,479
2023-04-11	2.190	2.200	2.150	2.200	2.200	7,689,000
2023-04-06	2.160	2.160	2.130	2.150	2.150	3,393,680
2023-04-04	2.220	2.220	2.150	2.160	2.160	8,196,489
2023-04-03	2.200	2.220	2.170	2.200	2.200	3,777,000
2023-03-31	2.150	2.210	2.150	2.180	2.180	4,831,500
2023-03-30	2.240	2.240	2.160	2.180	2.180	6,224,500
2023-03-29	2.240	2.240	2.180	2.240	2.240	6,130,500
2023-03-28	2.160	2.230	2.140	2.200	2.200	12,368,500
2023-03-27	2.190	2.190	2.130	2.160	2.160	8,184,000
2023-03-24	2.180	2.180	2.130	2.150	2.150	3,805,000
2023-03-23	2.100	2.180	2.090	2.170	2.170	7,797,000
2023-03-22	2.110	2.160	2.100	2.120	2.120	4,448,500
2023-03-21	2.070	2.090	2.030	2.090	2.090	5,208,000
2023-03-20	2.090	2.090	2.000	2.050	2.050	8,072,894
2023-03-17	2.080	2.140	2.080	2.100	2.100	7,069,962
2023-03-16	2.040	2.110	2.030	2.100	2.100	7,737,000
2023-03-15	2.060	2.100	2.030	2.080	2.080	8,042,500
2023-03-14	2.060	2.080	1.960	2.030	2.030	22,813,450
2023-03-13	2.090	2.090	2.000	2.050	2.050	7,854,057
2023-03-10	2.160	2.160	2.070	2.090	2.090	9,152,500
2023-03-09	2.250	2.250	2.160	2.160	2.160	7,295,500
2023-03-08	2.240	2.250	2.210	2.240	2.240	5,262,000
2023-03-07	2.270	2.320	2.250	2.280	2.280	8,967,000
2023-03-06	2.310	2.310	2.240	2.280	2.280	5,216,500
2023-03-03	2.300	2.310	2.250	2.300	2.300	5,418,000
2023-03-02	2.220	2.290	2.200	2.270	2.270	6,863,708
2023-03-01	2.130	2.240	2.130	2.230	2.230	11,704,845
2023-02-28	2.200	2.200	2.110	2.130	2.130	7,232,850
2023-02-27	2.200	2.220	2.170	2.170	2.170	3,907,500
2023-02-24	2.260	2.270	2.180	2.220	2.220	7,725,900
2023-02-23	2.310	2.320	2.250	2.260	2.260	5,391,000

← NewerPage 15 of 21 · 1,234 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.