BAIC Motor Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	3.070	3.130	2.990	3.120	3.120	12,833,000
2021-12-01	3.240	3.240	3.060	3.070	3.070	12,655,000
2021-11-30	3.350	3.430	3.160	3.220	3.220	40,915,000
2021-11-29	3.310	3.340	3.250	3.280	3.280	8,631,700
2021-11-26	3.350	3.360	3.260	3.330	3.330	14,408,050
2021-11-25	3.350	3.400	3.310	3.360	3.360	8,069,100
2021-11-24	3.270	3.400	3.250	3.360	3.360	23,042,000
2021-11-23	3.250	3.320	3.210	3.270	3.270	15,235,500
2021-11-22	3.120	3.250	3.100	3.250	3.250	27,035,756
2021-11-19	3.130	3.170	3.000	3.110	3.110	19,479,500
2021-11-18	3.120	3.170	3.030	3.140	3.140	11,342,000
2021-11-17	3.180	3.210	3.140	3.150	3.150	12,825,500
2021-11-16	3.150	3.220	3.090	3.200	3.200	28,606,800
2021-11-15	3.140	3.220	3.080	3.170	3.170	25,619,214
2021-11-12	2.980	3.260	2.980	3.160	3.160	65,596,594
2021-11-11	2.910	3.020	2.900	2.980	2.980	17,084,694
2021-11-10	2.850	2.990	2.800	2.940	2.940	22,447,500
2021-11-09	2.810	2.910	2.790	2.900	2.900	13,154,000
2021-11-08	2.750	2.810	2.740	2.800	2.800	9,588,500
2021-11-05	2.750	2.810	2.730	2.780	2.780	16,488,560
2021-11-04	2.710	2.820	2.680	2.780	2.780	16,343,730
2021-11-03	2.650	2.730	2.650	2.720	2.720	9,173,254
2021-11-02	2.720	2.720	2.660	2.690	2.690	11,964,640
2021-11-01	2.600	2.710	2.550	2.700	2.700	25,405,852
2021-10-29	2.690	2.700	2.570	2.580	2.580	27,816,500
2021-10-28	2.800	2.800	2.700	2.740	2.740	9,117,140
2021-10-27	2.810	2.820	2.770	2.800	2.800	6,092,500
2021-10-26	2.890	2.890	2.760	2.820	2.820	6,171,500
2021-10-25	2.880	2.900	2.820	2.870	2.870	6,433,500

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.