BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.410	1.410	1.380	1.390	1.390	6,472,292
2026-04-29	1.400	1.410	1.380	1.400	1.400	10,642,500
2026-04-28	1.500	1.500	1.370	1.400	1.400	24,110,000
2026-04-27	1.500	1.520	1.490	1.510	1.510	2,585,500
2026-04-24	1.500	1.510	1.490	1.510	1.510	4,380,666
2026-04-23	1.530	1.530	1.490	1.510	1.510	2,700,500
2026-04-22	1.530	1.530	1.490	1.530	1.530	1,902,500
2026-04-21	1.510	1.530	1.490	1.530	1.530	2,021,500
2026-04-20	1.500	1.550	1.480	1.510	1.510	7,670,500
2026-04-17	1.550	1.550	1.480	1.500	1.500	8,875,500
2026-04-16	1.540	1.550	1.520	1.550	1.550	6,260,500
2026-04-15	1.550	1.560	1.530	1.540	1.540	2,696,000
2026-04-14	1.560	1.560	1.520	1.550	1.550	7,895,000
2026-04-13	1.570	1.570	1.540	1.550	1.550	10,647,900
2026-04-10	1.580	1.600	1.570	1.590	1.590	6,619,500
2026-04-09	1.600	1.610	1.570	1.580	1.580	2,783,000
2026-04-08	1.590	1.600	1.560	1.600	1.600	4,719,500
2026-04-02	1.580	1.590	1.550	1.590	1.590	7,094,500
2026-04-01	1.560	1.580	1.520	1.560	1.560	8,366,000
2026-03-31	1.500	1.540	1.480	1.530	1.530	9,246,500
2026-03-30	1.460	1.470	1.420	1.450	1.450	10,007,720
2026-03-27	1.470	1.480	1.460	1.480	1.480	4,288,500
2026-03-26	1.480	1.530	1.460	1.470	1.470	16,347,990
2026-03-25	1.440	1.480	1.440	1.480	1.480	15,193,500
2026-03-24	1.450	1.470	1.430	1.440	1.440	10,360,500
2026-03-23	1.410	1.460	1.380	1.430	1.430	14,020,500
2026-03-20	1.450	1.450	1.410	1.410	1.410	12,038,500
2026-03-19	1.470	1.490	1.450	1.460	1.460	7,662,500
2026-03-18	1.550	1.550	1.480	1.480	1.480	13,612,500
2026-03-17	1.530	1.550	1.500	1.510	1.510	8,576,500
2026-03-16	1.570	1.570	1.520	1.520	1.520	5,860,487
2026-03-13	1.600	1.600	1.540	1.540	1.540	11,422,500
2026-03-12	1.600	1.620	1.580	1.600	1.600	8,052,500
2026-03-11	1.570	1.600	1.520	1.590	1.590	20,785,680
2026-03-10	1.700	1.720	1.560	1.570	1.570	30,282,500
2026-03-09	1.740	1.740	1.690	1.700	1.700	17,768,500
2026-03-06	1.690	1.770	1.680	1.760	1.760	25,622,000
2026-03-05	1.720	1.740	1.680	1.700	1.700	23,607,900
2026-03-04	1.740	1.750	1.670	1.710	1.710	44,147,000
2026-03-03	1.780	1.800	1.740	1.750	1.750	28,858,400
2026-03-02	1.800	1.810	1.770	1.780	1.780	17,962,650
2026-02-27	1.770	1.840	1.760	1.820	1.820	32,343,150
2026-02-26	1.810	1.820	1.770	1.780	1.780	15,173,000
2026-02-25	1.820	1.880	1.810	1.820	1.820	26,542,699
2026-02-24	1.760	1.820	1.760	1.810	1.810	30,528,801
2026-02-23	1.770	1.810	1.760	1.790	1.790	5,192,955
2026-02-20	1.750	1.780	1.750	1.760	1.760	4,847,000
2026-02-16	1.790	1.790	1.750	1.770	1.770	2,706,000
2026-02-13	1.800	1.810	1.780	1.790	1.790	10,356,500
2026-02-12	1.810	1.820	1.780	1.810	1.810	25,630,000
2026-02-11	1.810	1.820	1.810	1.810	1.810	10,440,460
2026-02-10	1.810	1.820	1.800	1.810	1.810	14,591,500
2026-02-09	1.820	1.830	1.800	1.810	1.810	13,495,220
2026-02-06	1.820	1.820	1.800	1.810	1.810	11,022,500
2026-02-05	1.820	1.830	1.800	1.820	1.820	12,766,040
2026-02-04	1.830	1.840	1.810	1.820	1.820	9,071,046
2026-02-03	1.830	1.840	1.800	1.830	1.830	12,846,610
2026-02-02	1.850	1.850	1.810	1.820	1.820	18,814,439
2026-01-30	1.900	1.910	1.850	1.850	1.850	22,234,500
2026-01-29	1.880	1.900	1.870	1.890	1.890	13,525,000

← NewerPage 3 of 5 · 246 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.