BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.030	2.650	2.020	2.330	2.330	131,590,776
2022-08-25	2.020	2.040	2.000	2.030	2.030	3,409,000
2022-08-24	2.040	2.040	2.010	2.010	2.010	3,808,500
2022-08-23	2.060	2.060	2.030	2.050	2.050	3,731,500
2022-08-22	2.060	2.100	2.040	2.070	2.070	4,577,500
2022-08-19	2.080	2.080	2.050	2.070	2.070	1,439,701
2022-08-18	2.110	2.130	2.050	2.050	2.050	9,512,209
2022-08-17	2.040	2.120	2.040	2.100	2.100	8,469,655
2022-08-16	2.030	2.060	2.000	2.030	2.030	6,563,655
2022-08-15	2.020	2.050	1.990	2.000	2.000	4,000,400
2022-08-12	2.030	2.040	2.010	2.020	2.020	5,326,500
2022-08-11	2.000	2.040	1.980	2.030	2.030	4,324,873
2022-08-10	2.030	2.040	1.970	1.970	1.970	7,228,917
2022-08-09	2.040	2.060	2.020	2.030	2.030	4,657,000
2022-08-08	2.040	2.050	1.990	2.040	2.040	4,229,500
2022-08-05	2.010	2.040	2.000	2.040	2.040	10,333,027
2022-08-04	2.050	2.050	1.990	2.000	2.000	8,643,527
2022-08-03	2.000	2.030	1.980	2.030	2.030	7,833,500
2022-08-02	2.060	2.060	1.960	1.990	1.990	17,745,500
2022-08-01	2.140	2.140	2.060	2.080	2.080	11,925,500
2022-07-29	2.160	2.170	2.100	2.110	2.110	8,132,500
2022-07-28	2.140	2.170	2.120	2.140	2.140	4,615,000
2022-07-27	2.170	2.180	2.100	2.120	2.120	11,353,500
2022-07-26	2.200	2.210	2.160	2.180	2.180	5,596,696
2022-07-25	2.280	2.280	2.180	2.190	2.190	4,267,000
2022-07-22	2.240	2.270	2.220	2.260	2.260	4,461,000
2022-07-21	2.230	2.250	2.190	2.210	2.210	10,404,500
2022-07-20	2.280	2.300	2.240	2.240	2.240	3,598,349
2022-07-19	2.270	2.280	2.240	2.270	2.270	3,281,500
2022-07-18	2.280	2.300	2.220	2.280	2.280	4,751,509
2022-07-15	2.300	2.310	2.230	2.240	2.240	7,477,345
2022-07-14	2.330	2.330	2.260	2.280	2.280	7,806,600
2022-07-13	2.330	2.360	2.300	2.310	2.310	4,420,500
2022-07-12	2.410	2.410	2.320	2.350	2.350	7,324,958
2022-07-11	2.440	2.440	2.350	2.380	2.380	4,032,384
2022-07-08	2.410	2.480	2.410	2.430	2.430	6,951,003
2022-07-07	2.330	2.400	2.310	2.380	2.380	5,157,500
2022-07-06	2.400	2.440	2.320	2.350	2.350	6,302,529
2022-07-05	2.400	2.440	2.380	2.400	2.400	4,161,000
2022-07-04	2.430	2.450	2.370	2.390	2.390	5,617,000
2022-06-30	2.630	2.690	2.610	2.610	2.610	6,786,018
2022-06-29	2.720	2.720	2.630	2.650	2.650	7,965,000
2022-06-28	2.700	2.730	2.640	2.730	2.730	8,341,500
2022-06-27	2.700	2.750	2.650	2.680	2.680	13,397,500
2022-06-24	2.680	2.690	2.630	2.650	2.650	8,105,500
2022-06-23	2.600	2.740	2.590	2.660	2.660	18,232,000
2022-06-22	2.550	2.700	2.550	2.580	2.580	14,165,000
2022-06-21	2.510	2.560	2.510	2.550	2.550	2,153,375
2022-06-20	2.530	2.550	2.500	2.530	2.530	3,379,448
2022-06-17	2.520	2.550	2.490	2.510	2.510	7,523,420
2022-06-16	2.590	2.610	2.500	2.520	2.520	5,415,500
2022-06-15	2.600	2.640	2.550	2.590	2.590	6,025,000
2022-06-14	2.500	2.580	2.500	2.570	2.570	4,621,392
2022-06-13	2.570	2.580	2.520	2.560	2.560	4,411,460
2022-06-10	2.550	2.600	2.500	2.580	2.580	5,576,500
2022-06-09	2.610	2.610	2.530	2.550	2.550	4,669,500
2022-06-08	2.610	2.640	2.580	2.600	2.600	8,679,000
2022-06-07	2.610	2.610	2.570	2.590	2.590	6,801,500
2022-06-06	2.620	2.630	2.550	2.600	2.600	5,771,997
2022-06-02	2.490	2.620	2.490	2.590	2.590	9,764,130

← NewerPage 18 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.