BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.310	2.330	2.290	2.310	2.310	2,412,500
2023-02-21	2.330	2.390	2.310	2.330	2.330	3,168,000
2023-02-20	2.320	2.340	2.280	2.330	2.330	2,528,000
2023-02-17	2.340	2.340	2.280	2.290	2.290	3,636,000
2023-02-16	2.320	2.360	2.290	2.300	2.300	3,334,254
2023-02-15	2.350	2.360	2.300	2.320	2.320	2,618,000
2023-02-14	2.370	2.380	2.350	2.370	2.370	2,020,500
2023-02-13	2.370	2.370	2.320	2.360	2.360	2,852,313
2023-02-10	2.350	2.400	2.350	2.370	2.370	4,549,405
2023-02-09	2.300	2.360	2.300	2.350	2.350	4,627,000
2023-02-08	2.320	2.350	2.300	2.300	2.300	3,297,420
2023-02-07	2.350	2.380	2.310	2.320	2.320	4,467,500
2023-02-06	2.380	2.400	2.330	2.350	2.350	5,091,610
2023-02-03	2.460	2.460	2.390	2.420	2.420	2,527,000
2023-02-02	2.450	2.490	2.430	2.450	2.450	5,817,060
2023-02-01	2.400	2.480	2.380	2.470	2.470	6,711,993
2023-01-31	2.410	2.450	2.380	2.400	2.400	4,877,260
2023-01-30	2.430	2.480	2.380	2.390	2.390	7,201,350
2023-01-27	2.460	2.490	2.420	2.450	2.450	2,575,500
2023-01-26	2.390	2.450	2.390	2.430	2.430	5,664,105
2023-01-20	2.330	2.370	2.320	2.370	2.370	4,641,500
2023-01-19	2.340	2.360	2.320	2.340	2.340	869,000
2023-01-18	2.380	2.410	2.350	2.370	2.370	3,608,070
2023-01-17	2.400	2.410	2.340	2.380	2.380	6,056,352
2023-01-16	2.430	2.470	2.380	2.380	2.380	11,132,000
2023-01-13	2.370	2.480	2.370	2.430	2.430	14,630,000
2023-01-12	2.350	2.420	2.320	2.370	2.370	13,739,000
2023-01-11	2.370	2.380	2.310	2.330	2.330	17,701,691
2023-01-10	2.340	2.500	2.270	2.350	2.350	41,102,070
2023-01-09	2.300	2.360	2.270	2.300	2.300	8,274,380
2023-01-06	2.270	2.330	2.240	2.270	2.270	9,625,952
2023-01-05	2.290	2.290	2.230	2.240	2.240	11,974,012
2023-01-04	2.120	2.270	2.110	2.270	2.270	16,536,500
2023-01-03	2.070	2.160	2.040	2.130	2.130	8,427,000
2022-12-30	2.070	2.100	2.050	2.070	2.070	3,114,000
2022-12-29	2.090	2.090	2.030	2.050	2.050	9,560,298
2022-12-28	2.110	2.120	2.070	2.090	2.090	4,413,010
2022-12-23	2.090	2.100	2.060	2.080	2.080	3,809,020
2022-12-22	2.090	2.140	2.060	2.100	2.100	4,616,500
2022-12-21	2.070	2.100	2.040	2.090	2.090	4,108,380
2022-12-20	2.120	2.120	2.020	2.070	2.070	13,646,848
2022-12-19	2.200	2.230	2.100	2.120	2.120	6,527,000
2022-12-16	2.130	2.200	2.130	2.200	2.200	7,759,000
2022-12-15	2.170	2.170	2.120	2.150	2.150	5,320,500
2022-12-14	2.170	2.200	2.130	2.160	2.160	9,895,000
2022-12-13	2.170	2.190	2.130	2.150	2.150	7,285,474
2022-12-12	2.170	2.180	2.130	2.150	2.150	6,909,500
2022-12-09	2.190	2.240	2.180	2.190	2.190	8,178,220
2022-12-08	2.180	2.220	2.150	2.210	2.210	8,358,196
2022-12-07	2.220	2.280	2.150	2.160	2.160	20,286,500
2022-12-06	2.180	2.330	2.140	2.210	2.210	15,792,000
2022-12-05	2.160	2.210	2.150	2.190	2.190	11,095,316
2022-12-02	2.130	2.160	2.090	2.100	2.100	5,565,854
2022-12-01	2.150	2.210	2.110	2.130	2.130	20,364,496
2022-11-30	2.050	2.130	2.030	2.130	2.130	18,713,267
2022-11-29	1.960	2.050	1.950	2.040	2.040	15,209,000
2022-11-28	1.940	1.960	1.900	1.960	1.960	7,046,500
2022-11-25	1.980	2.000	1.950	1.970	1.970	5,539,070
2022-11-24	1.990	2.000	1.960	1.970	1.970	2,844,000
2022-11-23	1.960	2.000	1.940	1.950	1.950	5,609,000

← NewerPage 16 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.