BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.390	2.480	2.370	2.420	2.420	43,846,132
2025-02-07	2.250	2.360	2.250	2.330	2.330	20,290,010
2025-02-06	2.210	2.260	2.200	2.260	2.260	13,103,000
2025-02-05	2.210	2.220	2.170	2.210	2.210	8,856,446
2025-02-04	2.180	2.210	2.150	2.190	2.190	2,222,270
2025-02-03	2.130	2.200	2.130	2.200	2.200	3,537,500
2025-01-28	2.200	2.200	2.170	2.190	2.190	1,218,780
2025-01-27	2.210	2.240	2.200	2.210	2.210	5,647,672
2025-01-24	2.200	2.220	2.180	2.210	2.210	5,230,097
2025-01-23	2.170	2.210	2.170	2.200	2.200	6,245,500
2025-01-22	2.210	2.210	2.150	2.170	2.170	6,359,769
2025-01-21	2.220	2.230	2.190	2.210	2.210	6,279,500
2025-01-20	2.190	2.220	2.180	2.210	2.210	7,784,000
2025-01-17	2.200	2.200	2.170	2.180	2.180	4,947,000
2025-01-16	2.180	2.210	2.160	2.200	2.200	8,767,000
2025-01-15	2.150	2.180	2.140	2.160	2.160	3,881,000
2025-01-14	2.140	2.190	2.110	2.180	2.180	10,285,850
2025-01-13	2.130	2.140	2.070	2.130	2.130	9,429,361
2025-01-10	2.160	2.160	2.100	2.110	2.110	14,176,500
2025-01-09	2.170	2.170	2.130	2.150	2.150	9,608,000
2025-01-08	2.200	2.200	2.140	2.160	2.160	13,468,500
2025-01-07	2.200	2.210	2.160	2.200	2.200	9,754,000
2025-01-06	2.190	2.200	2.150	2.180	2.180	11,066,500
2025-01-03	2.300	2.300	2.180	2.180	2.180	13,931,190
2025-01-02	2.400	2.400	2.270	2.280	2.280	19,520,000
2024-12-31	2.480	2.520	2.370	2.400	2.400	15,008,000
2024-12-30	2.320	2.570	2.320	2.520	2.520	37,959,000
2024-12-27	2.310	2.340	2.280	2.330	2.330	18,262,500
2024-12-24	2.280	2.310	2.270	2.290	2.290	5,405,815
2024-12-23	2.340	2.360	2.270	2.290	2.290	8,455,000
2024-12-20	2.320	2.350	2.290	2.350	2.350	16,877,618
2024-12-19	2.360	2.370	2.320	2.330	2.330	11,401,500
2024-12-18	2.340	2.400	2.340	2.390	2.390	9,125,500
2024-12-17	2.410	2.410	2.340	2.340	2.340	9,684,000
2024-12-16	2.390	2.470	2.390	2.410	2.410	18,080,500
2024-12-13	2.370	2.420	2.330	2.410	2.410	19,379,500
2024-12-12	2.380	2.430	2.360	2.390	2.390	12,612,665
2024-12-11	2.340	2.390	2.330	2.370	2.370	13,644,857
2024-12-10	2.460	2.480	2.320	2.340	2.340	21,668,000
2024-12-09	2.340	2.420	2.330	2.420	2.420	17,221,272
2024-12-06	2.360	2.360	2.310	2.340	2.340	8,943,000
2024-12-05	2.340	2.350	2.300	2.340	2.340	6,329,800
2024-12-04	2.380	2.410	2.320	2.330	2.330	13,464,500
2024-12-03	2.410	2.440	2.370	2.400	2.400	13,984,045
2024-12-02	2.240	2.430	2.240	2.420	2.420	37,407,500
2024-11-29	2.180	2.260	2.180	2.240	2.240	9,206,000
2024-11-28	2.230	2.230	2.180	2.190	2.190	5,935,500
2024-11-27	2.240	2.240	2.180	2.230	2.230	15,713,000
2024-11-26	2.330	2.330	2.220	2.240	2.240	12,795,500
2024-11-25	2.310	2.340	2.260	2.330	2.330	21,370,000
2024-11-22	2.450	2.450	2.260	2.290	2.290	19,902,000
2024-11-21	2.300	2.520	2.300	2.420	2.420	41,830,000
2024-11-20	2.290	2.360	2.230	2.340	2.340	37,776,000
2024-11-19	2.310	2.310	2.240	2.270	2.270	9,031,450
2024-11-18	2.220	2.350	2.210	2.280	2.280	16,884,000
2024-11-15	2.230	2.260	2.190	2.210	2.210	11,405,500
2024-11-14	2.270	2.320	2.200	2.200	2.200	18,382,450
2024-11-13	2.320	2.360	2.240	2.270	2.270	22,059,500
2024-11-12	2.220	2.370	2.220	2.310	2.310	52,142,746
2024-11-11	2.220	2.230	2.170	2.230	2.230	19,559,500

← NewerPage 8 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.