BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.990	2.030	1.990	2.020	2.020	14,383,500
2025-05-09	2.010	2.010	1.950	1.960	1.960	6,851,170
2025-05-08	1.990	2.030	1.990	1.990	1.990	15,318,000
2025-05-07	2.010	2.040	1.980	1.980	1.980	19,216,000
2025-05-06	1.910	2.010	1.900	1.990	1.990	29,457,000
2025-05-02	1.920	1.950	1.880	1.900	1.900	5,371,500
2025-04-30	1.830	1.920	1.820	1.910	1.910	44,991,500
2025-04-29	1.810	1.830	1.790	1.810	1.810	12,103,664
2025-04-28	1.850	1.850	1.800	1.810	1.810	11,473,000
2025-04-25	1.850	1.890	1.850	1.850	1.850	11,744,000
2025-04-24	1.890	1.890	1.830	1.850	1.850	18,290,500
2025-04-23	1.870	1.890	1.860	1.880	1.880	14,592,957
2025-04-22	1.820	1.860	1.820	1.850	1.850	14,300,196
2025-04-17	1.820	1.840	1.790	1.830	1.830	11,313,696
2025-04-16	1.850	1.850	1.790	1.820	1.820	18,018,975
2025-04-15	1.870	1.880	1.830	1.850	1.850	10,154,000
2025-04-14	1.830	1.880	1.830	1.850	1.850	23,961,336
2025-04-11	1.790	1.830	1.780	1.800	1.800	42,064,500
2025-04-10	1.830	1.860	1.770	1.770	1.770	40,513,684
2025-04-09	1.730	1.800	1.690	1.790	1.790	36,592,000
2025-04-08	1.780	1.820	1.720	1.760	1.760	64,238,092
2025-04-07	1.870	1.880	1.750	1.780	1.780	42,088,500
2025-04-03	2.000	2.010	1.980	2.000	2.000	18,563,000
2025-04-02	2.000	2.030	1.990	2.020	2.020	12,899,000
2025-04-01	2.040	2.050	2.000	2.010	2.010	16,439,500
2025-03-31	2.150	2.160	2.000	2.020	2.020	56,230,500
2025-03-28	2.180	2.180	2.140	2.150	2.150	15,960,500
2025-03-27	2.210	2.220	2.160	2.170	2.170	19,754,500
2025-03-26	2.180	2.210	2.160	2.210	2.210	21,074,000
2025-03-25	2.200	2.210	2.160	2.170	2.170	25,215,500
2025-03-24	2.250	2.250	2.160	2.200	2.200	36,081,673
2025-03-21	2.370	2.410	2.220	2.250	2.250	82,080,173
2025-03-20	2.570	2.640	2.550	2.580	2.580	22,863,800
2025-03-19	2.590	2.590	2.530	2.550	2.550	12,535,042
2025-03-18	2.540	2.620	2.540	2.600	2.600	23,062,429
2025-03-17	2.520	2.540	2.490	2.540	2.540	12,036,550
2025-03-14	2.460	2.510	2.420	2.500	2.500	11,892,000
2025-03-13	2.460	2.500	2.420	2.470	2.470	8,933,000
2025-03-12	2.440	2.510	2.430	2.470	2.470	15,166,500
2025-03-11	2.460	2.470	2.410	2.440	2.440	14,297,548
2025-03-10	2.580	2.580	2.440	2.510	2.510	19,006,000
2025-03-07	2.520	2.570	2.490	2.570	2.570	14,450,112
2025-03-06	2.510	2.560	2.510	2.540	2.540	16,808,500
2025-03-05	2.450	2.500	2.440	2.490	2.490	9,274,000
2025-03-04	2.480	2.510	2.420	2.470	2.470	14,201,500
2025-03-03	2.390	2.580	2.390	2.510	2.510	28,265,500
2025-02-28	2.510	2.510	2.380	2.390	2.390	12,462,281
2025-02-27	2.450	2.560	2.440	2.530	2.530	24,440,400
2025-02-26	2.400	2.450	2.400	2.440	2.440	7,461,550
2025-02-25	2.420	2.440	2.370	2.410	2.410	14,814,439
2025-02-24	2.450	2.480	2.410	2.430	2.430	10,588,500
2025-02-21	2.490	2.500	2.430	2.450	2.450	14,325,000
2025-02-20	2.450	2.520	2.430	2.480	2.480	21,384,000
2025-02-19	2.390	2.450	2.360	2.450	2.450	16,601,243
2025-02-18	2.410	2.420	2.340	2.380	2.380	12,577,476
2025-02-17	2.450	2.460	2.380	2.410	2.410	11,741,530
2025-02-14	2.390	2.450	2.390	2.450	2.450	11,621,000
2025-02-13	2.460	2.470	2.370	2.390	2.390	10,834,000
2025-02-12	2.440	2.470	2.380	2.450	2.450	22,836,703
2025-02-11	2.430	2.490	2.420	2.440	2.440	31,047,858

← NewerPage 7 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.