BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.520	2.560	2.500	2.510	2.510	5,341,100
2022-05-31	2.460	2.520	2.440	2.520	2.520	6,688,387
2022-05-30	2.490	2.490	2.440	2.460	2.460	3,930,000
2022-05-27	2.480	2.500	2.410	2.450	2.450	3,443,500
2022-05-26	2.460	2.480	2.430	2.450	2.450	2,341,500
2022-05-25	2.410	2.500	2.390	2.480	2.480	5,037,500
2022-05-24	2.490	2.520	2.390	2.420	2.420	10,855,000
2022-05-23	2.440	2.480	2.410	2.430	2.430	3,242,529
2022-05-20	2.460	2.470	2.410	2.450	2.450	5,097,500
2022-05-19	2.370	2.450	2.360	2.440	2.440	5,081,000
2022-05-18	2.450	2.480	2.410	2.440	2.440	6,059,335
2022-05-17	2.360	2.450	2.340	2.450	2.450	8,734,311
2022-05-16	2.370	2.390	2.330	2.340	2.340	5,954,500
2022-05-13	2.300	2.330	2.280	2.330	2.330	8,312,029
2022-05-12	2.280	2.300	2.250	2.280	2.280	5,119,380
2022-05-11	2.310	2.340	2.260	2.270	2.270	8,146,965
2022-05-10	2.290	2.300	2.220	2.280	2.280	8,289,000
2022-05-06	2.360	2.380	2.320	2.320	2.320	3,560,500
2022-05-05	2.460	2.500	2.420	2.430	2.430	8,853,798
2022-05-04	2.450	2.460	2.410	2.440	2.440	3,088,500
2022-05-03	2.400	2.470	2.400	2.450	2.450	2,499,500
2022-04-29	2.350	2.480	2.340	2.480	2.480	5,778,501
2022-04-28	2.350	2.380	2.330	2.370	2.370	3,426,500
2022-04-27	2.300	2.340	2.250	2.320	2.320	6,862,500
2022-04-26	2.340	2.380	2.320	2.330	2.330	6,388,000
2022-04-25	2.430	2.430	2.300	2.310	2.310	6,495,500
2022-04-22	2.400	2.440	2.360	2.430	2.430	3,633,000
2022-04-21	2.470	2.470	2.390	2.420	2.420	4,300,500
2022-04-20	2.500	2.520	2.440	2.470	2.470	6,311,011
2022-04-19	2.460	2.510	2.460	2.490	2.490	3,852,497
2022-04-14	2.460	2.520	2.460	2.500	2.500	8,550,000
2022-04-13	2.470	2.470	2.420	2.440	2.440	7,149,500
2022-04-12	2.470	2.520	2.430	2.460	2.460	10,389,300
2022-04-11	2.580	2.580	2.460	2.470	2.470	7,376,764
2022-04-08	2.590	2.590	2.520	2.570	2.570	8,601,000
2022-04-07	2.620	2.640	2.550	2.550	2.550	5,660,500
2022-04-06	2.670	2.680	2.610	2.620	2.620	9,748,500
2022-04-04	2.670	2.730	2.660	2.700	2.700	3,685,878
2022-04-01	2.550	2.690	2.550	2.670	2.670	5,085,000
2022-03-31	2.640	2.640	2.600	2.630	2.630	3,910,000
2022-03-30	2.600	2.640	2.580	2.640	2.640	10,635,000
2022-03-29	2.550	2.650	2.550	2.600	2.600	5,017,500
2022-03-28	2.590	2.600	2.500	2.580	2.580	10,030,000
2022-03-25	2.680	2.690	2.560	2.590	2.590	16,887,500
2022-03-24	2.590	2.620	2.550	2.590	2.590	8,658,100
2022-03-23	2.590	2.700	2.550	2.590	2.590	18,837,258
2022-03-22	2.500	2.580	2.460	2.580	2.580	14,940,600
2022-03-21	2.550	2.560	2.450	2.470	2.470	13,234,814
2022-03-18	2.490	2.510	2.410	2.480	2.480	14,877,097
2022-03-17	2.450	2.580	2.390	2.480	2.480	29,395,500
2022-03-16	2.240	2.370	2.150	2.370	2.370	52,140,442
2022-03-15	2.280	2.330	2.110	2.140	2.140	28,412,500
2022-03-14	2.420	2.430	2.270	2.280	2.280	22,152,415
2022-03-11	2.420	2.430	2.290	2.420	2.420	29,282,700
2022-03-10	2.480	2.550	2.410	2.450	2.450	24,185,500
2022-03-09	2.470	2.470	2.380	2.450	2.450	15,555,904
2022-03-08	2.500	2.530	2.440	2.450	2.450	16,264,248
2022-03-07	2.560	2.560	2.480	2.510	2.510	13,918,000
2022-03-04	2.670	2.670	2.590	2.600	2.600	10,250,500
2022-03-03	2.680	2.710	2.660	2.670	2.670	4,001,000

← NewerPage 19 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.