BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.010	2.020	1.990	2.010	2.010	21,453,284
2025-10-30	2.030	2.040	2.000	2.020	2.020	18,807,274
2025-10-28	2.030	2.040	2.010	2.010	2.010	12,318,909
2025-10-27	2.060	2.080	2.030	2.030	2.030	13,203,560
2025-10-24	2.070	2.070	2.040	2.060	2.060	9,439,000
2025-10-23	2.030	2.070	2.020	2.060	2.060	13,224,950
2025-10-22	2.040	2.050	2.020	2.040	2.040	5,397,226
2025-10-21	2.050	2.060	2.030	2.040	2.040	9,864,500
2025-10-20	2.040	2.040	2.020	2.030	2.030	6,987,000
2025-10-17	2.080	2.080	2.010	2.010	2.010	13,831,000
2025-10-16	2.080	2.090	2.060	2.080	2.080	6,187,500
2025-10-15	2.050	2.100	2.040	2.090	2.090	19,582,001
2025-10-14	2.040	2.090	2.010	2.030	2.030	17,779,405
2025-10-13	2.000	2.060	2.000	2.050	2.050	27,961,500
2025-10-10	2.090	2.110	2.070	2.080	2.080	21,234,000
2025-10-09	2.090	2.140	2.090	2.120	2.120	30,740,500
2025-10-08	2.110	2.110	2.030	2.070	2.070	9,033,348
2025-10-06	2.110	2.150	2.100	2.110	2.110	4,051,500
2025-10-03	2.140	2.170	2.130	2.130	2.130	4,708,000
2025-10-02	2.110	2.180	2.110	2.170	2.170	8,031,580
2025-09-30	2.120	2.140	2.080	2.120	2.120	20,718,619
2025-09-29	2.090	2.130	2.090	2.120	2.120	11,226,000
2025-09-26	2.110	2.150	2.090	2.100	2.100	13,980,000
2025-09-25	2.110	2.120	2.080	2.110	2.110	17,848,000
2025-09-24	2.130	2.160	2.090	2.090	2.090	19,851,500
2025-09-23	2.140	2.160	2.080	2.110	2.110	18,405,055
2025-09-22	2.180	2.190	2.130	2.150	2.150	20,060,380
2025-09-19	2.210	2.220	2.150	2.160	2.160	27,203,330
2025-09-18	2.180	2.260	2.150	2.220	2.220	43,824,500
2025-09-17	2.130	2.180	2.120	2.180	2.180	28,530,805
2025-09-16	2.080	2.140	2.070	2.120	2.120	28,067,500
2025-09-15	2.050	2.120	2.040	2.080	2.080	23,571,500
2025-09-12	2.050	2.070	2.040	2.050	2.050	14,016,500
2025-09-11	2.030	2.040	2.000	2.030	2.030	16,188,371
2025-09-10	2.020	2.060	2.010	2.030	2.030	14,427,788
2025-09-09	2.010	2.040	2.010	2.010	2.010	12,645,500
2025-09-08	2.030	2.030	2.010	2.010	2.010	15,952,000
2025-09-05	1.980	2.030	1.980	2.030	2.030	19,841,000
2025-09-04	2.010	2.020	1.970	1.970	1.970	19,380,500
2025-09-03	2.040	2.060	2.000	2.010	2.010	14,490,000
2025-09-02	2.060	2.080	2.030	2.040	2.040	16,150,000
2025-09-01	2.050	2.070	2.030	2.050	2.050	13,360,745
2025-08-29	2.090	2.120	2.050	2.050	2.050	18,900,125
2025-08-28	2.160	2.160	2.030	2.080	2.080	47,739,000
2025-08-27	2.270	2.270	2.150	2.150	2.150	80,596,952
2025-08-26	2.330	2.360	2.330	2.350	2.350	12,356,000
2025-08-25	2.360	2.450	2.340	2.370	2.370	54,787,048
2025-08-22	2.230	2.250	2.200	2.230	2.230	9,753,176
2025-08-21	2.270	2.280	2.230	2.240	2.240	6,090,500
2025-08-20	2.250	2.280	2.220	2.250	2.250	12,899,328
2025-08-19	2.260	2.270	2.230	2.250	2.250	6,530,098
2025-08-18	2.250	2.300	2.220	2.280	2.280	21,261,500
2025-08-15	2.230	2.240	2.180	2.240	2.240	10,981,000
2025-08-14	2.260	2.260	2.200	2.210	2.210	9,968,756
2025-08-13	2.230	2.250	2.200	2.240	2.240	12,121,244
2025-08-12	2.200	2.270	2.200	2.230	2.230	17,984,521
2025-08-11	2.190	2.200	2.160	2.200	2.200	15,210,500
2025-08-08	2.180	2.220	2.180	2.200	2.200	9,683,000
2025-08-07	2.150	2.200	2.140	2.200	2.200	12,846,000
2025-08-06	2.160	2.180	2.140	2.160	2.160	6,254,457

← NewerPage 5 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.