BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.210	2.250	2.200	2.230	2.230	18,174,000
2024-11-07	2.160	2.220	2.130	2.220	2.220	13,722,500
2024-11-06	2.160	2.190	2.140	2.170	2.170	14,156,500
2024-11-05	2.100	2.160	2.100	2.160	2.160	17,990,281
2024-11-04	2.140	2.140	2.060	2.100	2.100	24,844,900
2024-11-01	2.150	2.150	2.100	2.110	2.110	12,747,000
2024-10-31	2.160	2.220	2.130	2.150	2.150	16,854,827
2024-10-30	2.150	2.180	2.120	2.150	2.150	14,771,827
2024-10-29	2.110	2.170	2.100	2.150	2.150	21,219,500
2024-10-28	2.060	2.090	2.040	2.080	2.080	9,196,500
2024-10-25	2.060	2.080	2.030	2.060	2.060	6,677,500
2024-10-24	2.090	2.090	2.040	2.040	2.040	5,874,500
2024-10-23	2.080	2.120	2.060	2.080	2.080	12,311,904
2024-10-22	2.040	2.090	2.040	2.070	2.070	9,542,100
2024-10-21	2.060	2.090	2.040	2.040	2.040	9,738,000
2024-10-18	2.000	2.070	1.980	2.050	2.050	16,714,500
2024-10-17	2.050	2.060	1.980	1.980	1.980	14,314,609
2024-10-16	1.990	2.060	1.990	2.000	2.000	16,770,109
2024-10-15	2.110	2.110	1.990	1.990	1.990	19,789,500
2024-10-14	2.180	2.200	2.060	2.090	2.090	17,115,027
2024-10-10	2.070	2.200	2.040	2.150	2.150	31,147,404
2024-10-09	2.220	2.240	2.010	2.030	2.030	38,084,023
2024-10-08	2.520	2.560	2.150	2.190	2.190	85,984,000
2024-10-07	2.290	2.480	2.290	2.470	2.470	43,326,503
2024-10-04	2.150	2.230	2.120	2.210	2.210	17,734,000
2024-10-03	2.260	2.300	2.080	2.170	2.170	14,126,000
2024-10-02	2.250	2.300	2.170	2.260	2.260	24,451,497
2024-09-30	2.150	2.250	2.100	2.250	2.250	43,822,333
2024-09-27	2.020	2.100	2.010	2.090	2.090	27,556,000
2024-09-26	1.870	1.980	1.860	1.980	1.980	23,925,500
2024-09-25	1.920	1.940	1.860	1.860	1.860	15,343,000
2024-09-24	1.800	1.880	1.800	1.880	1.880	14,747,115
2024-09-23	1.840	1.840	1.800	1.800	1.800	5,604,500
2024-09-20	1.810	1.840	1.800	1.830	1.830	11,938,415
2024-09-19	1.800	1.820	1.770	1.810	1.810	9,232,500
2024-09-17	1.800	1.810	1.780	1.790	1.790	1,475,500
2024-09-16	1.780	1.810	1.760	1.800	1.800	1,565,000
2024-09-13	1.770	1.790	1.760	1.770	1.770	3,627,500
2024-09-12	1.750	1.770	1.740	1.760	1.760	6,514,000
2024-09-11	1.790	1.810	1.730	1.740	1.740	12,177,949
2024-09-10	1.810	1.820	1.790	1.800	1.800	5,116,000
2024-09-09	1.810	1.820	1.790	1.810	1.810	7,659,500
2024-09-05	1.820	1.840	1.790	1.820	1.820	4,730,500
2024-09-04	1.820	1.840	1.780	1.800	1.800	6,802,000
2024-09-03	1.840	1.860	1.820	1.840	1.840	3,497,661
2024-09-02	1.870	1.870	1.820	1.860	1.860	4,448,846
2024-08-30	1.870	1.890	1.830	1.850	1.850	7,412,492
2024-08-29	1.800	1.850	1.770	1.850	1.850	6,280,500
2024-08-28	1.880	1.880	1.790	1.800	1.800	12,723,000
2024-08-27	1.900	1.900	1.830	1.880	1.880	6,302,850
2024-08-26	1.890	1.900	1.870	1.870	1.870	5,455,500
2024-08-23	1.900	1.900	1.850	1.870	1.870	8,340,382
2024-08-22	1.950	1.970	1.900	1.910	1.910	5,217,000
2024-08-21	1.950	1.960	1.930	1.950	1.950	2,784,000
2024-08-20	1.970	2.000	1.940	1.960	1.960	3,464,610
2024-08-19	1.920	2.010	1.920	1.970	1.970	6,119,000
2024-08-16	1.950	1.980	1.930	1.940	1.940	6,147,500
2024-08-15	1.950	1.970	1.910	1.940	1.940	12,594,000
2024-08-14	1.970	1.970	1.930	1.950	1.950	4,884,500
2024-08-13	1.990	1.990	1.950	1.960	1.960	7,186,548

← NewerPage 9 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.