BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.710	2.720	2.660	2.660	2.660	8,278,327
2022-03-01	2.720	2.760	2.700	2.730	2.730	6,625,500
2022-02-28	2.730	2.730	2.670	2.720	2.720	8,512,230
2022-02-25	2.780	2.780	2.700	2.730	2.730	5,004,665
2022-02-24	2.820	2.850	2.720	2.740	2.740	13,980,500
2022-02-23	2.820	2.870	2.820	2.850	2.850	5,013,000
2022-02-22	2.880	2.900	2.780	2.830	2.830	11,753,000
2022-02-21	2.900	2.920	2.890	2.900	2.900	5,762,500
2022-02-18	2.920	2.940	2.890	2.910	2.910	5,958,500
2022-02-17	2.910	2.930	2.870	2.920	2.920	5,022,500
2022-02-16	2.930	2.960	2.910	2.930	2.930	3,757,000
2022-02-15	2.900	2.940	2.870	2.910	2.910	7,030,000
2022-02-14	2.910	2.920	2.880	2.900	2.900	5,408,000
2022-02-11	2.930	2.940	2.880	2.930	2.930	7,212,601
2022-02-10	2.980	3.010	2.900	2.950	2.950	10,967,447
2022-02-09	2.900	3.020	2.900	2.980	2.980	11,930,000
2022-02-08	2.920	2.970	2.850	2.890	2.890	9,791,500
2022-02-07	2.920	2.960	2.890	2.920	2.920	6,605,500
2022-02-04	2.910	2.920	2.830	2.890	2.890	12,505,552
2022-01-31	2.810	2.870	2.810	2.850	2.850	5,624,000
2022-01-28	2.950	2.950	2.820	2.850	2.850	9,899,500
2022-01-27	3.050	3.050	2.920	2.970	2.970	6,343,500
2022-01-26	3.090	3.110	2.990	3.050	3.050	5,365,000
2022-01-25	3.200	3.200	3.030	3.060	3.060	12,080,202
2022-01-24	3.260	3.260	3.200	3.200	3.200	5,691,000
2022-01-21	3.270	3.330	3.220	3.260	3.260	9,474,000
2022-01-20	3.200	3.250	3.180	3.230	3.230	3,230,000
2022-01-19	3.230	3.260	3.170	3.210	3.210	6,834,000
2022-01-18	3.230	3.280	3.210	3.230	3.230	2,788,500
2022-01-17	3.300	3.300	3.160	3.260	3.260	5,100,282
2022-01-14	3.270	3.330	3.240	3.290	3.290	7,853,440
2022-01-13	3.270	3.320	3.220	3.290	3.290	3,904,900
2022-01-12	3.210	3.340	3.210	3.270	3.270	8,947,000
2022-01-11	3.230	3.270	3.170	3.180	3.180	7,051,871
2022-01-10	3.190	3.240	3.160	3.230	3.230	5,786,500
2022-01-07	3.220	3.270	3.170	3.180	3.180	8,360,500
2022-01-06	3.220	3.230	3.150	3.210	3.210	5,296,811
2022-01-05	3.350	3.360	3.150	3.180	3.180	12,372,500
2022-01-04	3.410	3.440	3.330	3.350	3.350	5,413,500
2022-01-03	3.360	3.370	3.280	3.350	3.350	2,811,500
2021-12-31	3.360	3.430	3.310	3.350	3.350	3,347,000
2021-12-30	3.420	3.420	3.240	3.300	3.300	4,445,500
2021-12-29	3.500	3.500	3.380	3.400	3.400	3,742,639
2021-12-28	3.650	3.650	3.460	3.490	3.490	7,666,000
2021-12-24	3.660	3.670	3.510	3.650	3.650	5,575,527
2021-12-23	3.700	3.730	3.600	3.670	3.670	9,576,500
2021-12-22	3.780	3.780	3.620	3.640	3.640	7,237,000
2021-12-21	3.820	3.820	3.600	3.690	3.690	15,976,778
2021-12-20	3.940	4.030	3.820	3.880	3.880	18,537,500
2021-12-17	3.850	3.990	3.770	3.980	3.980	33,929,798
2021-12-16	3.880	4.020	3.800	3.950	3.950	44,636,000
2021-12-15	3.370	3.850	3.280	3.850	3.850	80,523,310
2021-12-14	3.230	3.340	3.130	3.340	3.340	27,598,000
2021-12-13	3.190	3.260	3.150	3.170	3.170	6,483,841
2021-12-10	3.230	3.290	3.160	3.190	3.190	4,975,766
2021-12-09	3.140	3.260	3.120	3.210	3.210	14,434,000
2021-12-08	3.160	3.160	3.100	3.140	3.140	9,338,000
2021-12-07	3.080	3.160	3.080	3.110	3.110	15,600,500
2021-12-06	3.140	3.170	3.060	3.080	3.080	7,991,496
2021-12-03	3.120	3.210	3.060	3.140	3.140	10,051,000

← NewerPage 20 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.