BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.120	2.150	2.120	2.140	2.140	6,527,500
2025-08-04	2.130	2.150	2.110	2.140	2.140	12,205,500
2025-08-01	2.150	2.180	2.130	2.140	2.140	8,715,000
2025-07-31	2.210	2.220	2.150	2.150	2.150	16,096,500
2025-07-30	2.220	2.250	2.190	2.230	2.230	15,879,000
2025-07-29	2.200	2.240	2.180	2.230	2.230	13,445,517
2025-07-28	2.220	2.220	2.190	2.200	2.200	7,245,001
2025-07-25	2.240	2.240	2.200	2.210	2.210	11,136,058
2025-07-24	2.190	2.270	2.190	2.240	2.240	26,409,000
2025-07-23	2.220	2.230	2.160	2.190	2.190	20,361,994
2025-07-22	2.150	2.210	2.150	2.180	2.180	21,461,000
2025-07-21	2.110	2.160	2.110	2.150	2.150	8,636,500
2025-07-18	2.130	2.150	2.100	2.120	2.120	10,380,500
2025-07-17	2.100	2.160	2.090	2.130	2.130	17,106,330
2025-07-16	2.110	2.110	2.080	2.100	2.100	8,592,500
2025-07-15	2.110	2.160	2.070	2.110	2.110	21,397,000
2025-07-14	2.080	2.120	2.070	2.100	2.100	12,354,000
2025-07-11	2.050	2.110	2.050	2.070	2.070	21,092,947
2025-07-10	2.020	2.050	2.010	2.050	2.050	11,990,000
2025-07-09	2.020	2.030	2.000	2.020	2.020	15,115,500
2025-07-08	1.990	2.020	1.990	2.020	2.020	8,906,000
2025-07-07	2.000	2.010	1.980	1.990	1.990	3,988,000
2025-07-04	2.030	2.030	1.990	2.000	2.000	6,158,500
2025-07-03	2.000	2.020	1.980	2.020	2.020	15,323,648
2025-07-02	1.950	2.000	1.930	1.990	1.990	17,716,000
2025-06-30	1.990	1.990	1.930	1.940	1.940	24,170,000
2025-06-27	2.000	2.030	1.970	1.980	1.980	15,891,750
2025-06-26	1.980	1.990	1.950	1.970	1.970	8,972,750
2025-06-25	1.950	1.990	1.940	1.980	1.980	12,377,625
2025-06-24	1.930	1.950	1.920	1.940	1.940	7,747,584
2025-06-23	1.900	1.920	1.870	1.920	1.920	7,405,500
2025-06-20	1.900	1.920	1.900	1.900	1.900	23,868,125
2025-06-19	1.950	1.950	1.900	1.900	1.900	9,361,000
2025-06-18	1.980	1.980	1.950	1.950	1.950	4,403,500
2025-06-17	1.960	1.980	1.960	1.980	1.980	5,474,500
2025-06-16	1.970	1.980	1.950	1.970	1.970	7,602,000
2025-06-13	2.010	2.010	1.950	1.970	1.970	12,401,500
2025-06-12	2.010	2.030	1.990	2.010	2.010	15,111,000
2025-06-11	1.980	2.030	1.980	2.030	2.030	17,808,701
2025-06-10	2.000	2.010	1.970	1.980	1.980	8,356,500
2025-06-09	1.970	2.000	1.970	2.000	2.000	6,327,000
2025-06-06	1.980	1.980	1.960	1.970	1.970	8,043,000
2025-06-05	1.980	1.990	1.950	1.980	1.980	6,079,500
2025-06-04	1.960	1.980	1.940	1.960	1.960	8,463,701
2025-06-03	1.950	1.970	1.940	1.950	1.950	12,908,000
2025-06-02	1.980	1.980	1.870	1.930	1.930	5,985,500
2025-05-30	2.000	2.020	1.970	1.980	1.980	12,082,000
2025-05-29	1.970	2.020	1.970	2.010	2.010	13,768,500
2025-05-28	1.970	2.000	1.960	1.980	1.980	6,726,000
2025-05-27	1.990	2.000	1.950	1.980	1.980	11,591,572
2025-05-26	2.030	2.040	1.980	2.000	2.000	9,985,000
2025-05-23	2.060	2.060	2.020	2.030	2.030	11,127,000
2025-05-22	2.020	2.040	2.000	2.020	2.020	10,262,883
2025-05-21	2.010	2.030	2.000	2.020	2.020	5,377,318
2025-05-20	2.000	2.010	1.970	2.000	2.000	8,211,000
2025-05-19	1.990	2.000	1.960	1.990	1.990	4,888,500
2025-05-16	2.000	2.000	1.970	1.990	1.990	6,520,500
2025-05-15	2.040	2.050	1.990	2.000	2.000	11,489,556
2025-05-14	2.020	2.060	2.010	2.040	2.040	19,006,000
2025-05-13	2.030	2.030	1.990	2.000	2.000	12,315,491

← NewerPage 6 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.