BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.960	2.000	1.920	1.950	1.950	9,802,000
2022-11-21	1.970	1.970	1.920	1.940	1.940	4,120,348
2022-11-18	1.980	1.990	1.940	1.970	1.970	7,951,260
2022-11-17	1.980	1.980	1.910	1.960	1.960	13,113,500
2022-11-16	2.060	2.060	1.970	1.980	1.980	10,943,000
2022-11-15	2.050	2.070	1.980	2.060	2.060	16,676,215
2022-11-14	1.970	2.030	1.960	2.030	2.030	17,285,000
2022-11-11	1.930	1.950	1.890	1.920	1.920	9,295,362
2022-11-10	1.900	1.900	1.840	1.850	1.850	7,728,000
2022-11-09	1.930	1.950	1.890	1.910	1.910	9,274,272
2022-11-08	1.970	1.980	1.910	1.940	1.940	5,086,496
2022-11-07	1.940	1.980	1.910	1.970	1.970	14,579,100
2022-11-04	1.840	1.940	1.840	1.910	1.910	18,995,000
2022-11-03	1.870	1.890	1.830	1.840	1.840	5,644,000
2022-11-02	1.780	1.910	1.770	1.900	1.900	13,150,500
2022-11-01	1.760	1.800	1.730	1.780	1.780	8,985,000
2022-10-31	1.730	1.770	1.710	1.740	1.740	5,105,000
2022-10-28	1.830	1.830	1.730	1.760	1.760	7,767,000
2022-10-27	1.850	1.880	1.790	1.810	1.810	11,660,000
2022-10-26	1.750	1.840	1.750	1.780	1.780	6,173,500
2022-10-25	1.730	1.770	1.680	1.740	1.740	11,710,000
2022-10-24	1.800	1.800	1.690	1.690	1.690	8,493,500
2022-10-21	1.780	1.810	1.770	1.800	1.800	7,298,500
2022-10-20	1.760	1.790	1.740	1.770	1.770	21,867,541
2022-10-19	1.800	1.810	1.760	1.770	1.770	6,152,500
2022-10-18	1.770	1.810	1.750	1.800	1.800	9,889,000
2022-10-17	1.770	1.790	1.750	1.760	1.760	5,999,000
2022-10-14	1.770	1.810	1.750	1.770	1.770	9,220,000
2022-10-13	1.720	1.770	1.710	1.740	1.740	13,816,495
2022-10-12	1.710	1.750	1.680	1.720	1.720	11,681,500
2022-10-11	1.720	1.740	1.680	1.700	1.700	9,018,139
2022-10-10	1.720	1.760	1.710	1.730	1.730	13,708,500
2022-10-07	1.710	1.720	1.670	1.710	1.710	6,353,500
2022-10-06	1.790	1.790	1.740	1.740	1.740	4,595,500
2022-10-05	1.790	1.820	1.770	1.810	1.810	4,438,000
2022-10-03	1.700	1.760	1.680	1.710	1.710	7,165,500
2022-09-30	1.730	1.750	1.700	1.720	1.720	6,163,000
2022-09-29	1.830	1.840	1.730	1.750	1.750	5,002,996
2022-09-28	1.880	1.880	1.800	1.810	1.810	9,012,000
2022-09-27	1.890	1.920	1.850	1.910	1.910	4,226,244
2022-09-26	1.890	1.900	1.850	1.880	1.880	6,604,500
2022-09-23	1.910	1.930	1.880	1.890	1.890	6,513,310
2022-09-22	1.950	1.960	1.910	1.920	1.920	9,410,500
2022-09-21	1.980	2.000	1.960	1.960	1.960	4,615,000
2022-09-20	2.020	2.020	1.970	2.000	2.000	3,358,000
2022-09-19	1.990	2.010	1.980	1.980	1.980	7,247,515
2022-09-16	2.020	2.020	1.980	1.980	1.980	15,303,731
2022-09-15	2.050	2.060	2.020	2.020	2.020	7,442,000
2022-09-14	2.070	2.070	2.030	2.030	2.030	6,789,312
2022-09-13	2.090	2.140	2.070	2.110	2.110	8,236,644
2022-09-09	2.040	2.090	2.030	2.070	2.070	12,661,000
2022-09-08	2.070	2.090	2.030	2.040	2.040	6,967,047
2022-09-07	2.050	2.080	2.030	2.070	2.070	7,280,500
2022-09-06	2.070	2.090	2.030	2.080	2.080	7,851,000
2022-09-05	2.100	2.100	2.030	2.050	2.050	14,583,500
2022-09-02	2.130	2.140	2.080	2.090	2.090	8,758,000
2022-09-01	2.150	2.190	2.110	2.130	2.130	7,577,000
2022-08-31	2.140	2.180	2.090	2.170	2.170	23,186,500
2022-08-30	2.260	2.290	2.170	2.170	2.170	21,941,546
2022-08-29	2.300	2.410	2.180	2.200	2.200	63,039,997

← NewerPage 17 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.