Chongqing Changan Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.070 | 7.080 | 7.000 | 7.010 | 7.010 | 33,047,538 |
| 2026-10-20 | 7.120 | 7.160 | 7.030 | 7.070 | 7.070 | 48,505,733 |
| 2026-10-19 | 7.060 | 7.170 | 7.040 | 7.140 | 7.140 | 64,048,328 |
| 2026-10-16 | 6.960 | 7.080 | 6.960 | 7.070 | 7.070 | 57,970,843 |
| 2026-10-15 | 6.950 | 6.990 | 6.900 | 6.940 | 6.940 | 50,564,449 |
| 2026-10-14 | 7.060 | 7.070 | 7.000 | 7.010 | 7.010 | 35,510,832 |
| 2026-10-13 | 7.030 | 7.090 | 7.010 | 7.060 | 7.060 | 36,351,164 |
| 2026-10-12 | 7.040 | 7.110 | 7.040 | 7.100 | 7.100 | 42,981,543 |
| 2026-10-09 | 7.030 | 7.070 | 6.990 | 7.060 | 7.060 | 44,475,609 |
| 2026-10-08 | 7.100 | 7.120 | 7.020 | 7.040 | 7.040 | 45,895,828 |
| 2026-09-30 | 7.050 | 7.180 | 6.990 | 7.110 | 7.110 | 76,496,773 |
| 2026-09-29 | 7.050 | 7.140 | 7.020 | 7.060 | 7.060 | 45,459,320 |
| 2026-09-28 | 7.030 | 7.130 | 7.010 | 7.050 | 7.050 | 46,145,531 |
| 2026-09-24 | 7.090 | 7.120 | 7.030 | 7.030 | 7.030 | 40,129,461 |
| 2026-09-23 | 7.160 | 7.210 | 7.110 | 7.120 | 7.120 | 44,209,168 |
| 2026-09-22 | 7.150 | 7.180 | 7.140 | 7.180 | 7.180 | 40,676,270 |
| 2026-09-21 | 7.110 | 7.160 | 7.080 | 7.150 | 7.150 | 31,468,543 |
| 2026-09-18 | 7.150 | 7.150 | 7.100 | 7.120 | 7.120 | 35,754,609 |
| 2026-09-17 | 7.090 | 7.200 | 7.050 | 7.150 | 7.150 | 44,555,594 |
| 2026-09-16 | 7.090 | 7.110 | 7.020 | 7.080 | 7.080 | 37,827,824 |
| 2026-09-15 | 7.180 | 7.290 | 7.120 | 7.120 | 7.120 | 51,514,500 |
| 2026-09-14 | 7.070 | 7.350 | 7.050 | 7.230 | 7.230 | 89,564,227 |
| 2026-09-11 | 7.100 | 7.100 | 6.980 | 7.060 | 7.060 | 49,680,078 |
| 2026-09-10 | 7.150 | 7.160 | 7.090 | 7.120 | 7.120 | 32,008,123 |
| 2026-09-09 | 7.230 | 7.230 | 7.150 | 7.180 | 7.180 | 38,209,441 |
| 2026-09-08 | 7.110 | 7.270 | 7.090 | 7.240 | 7.240 | 71,128,344 |
| 2026-09-07 | 7.100 | 7.150 | 7.090 | 7.110 | 7.110 | 32,752,135 |
| 2026-09-04 | 7.070 | 7.170 | 7.070 | 7.120 | 7.120 | 56,079,863 |
| 2026-09-03 | 7.080 | 7.120 | 7.060 | 7.060 | 7.060 | 28,994,256 |
| 2026-09-02 | 7.100 | 7.120 | 7.040 | 7.060 | 7.060 | 28,729,203 |
| 2026-09-01 | 7.080 | 7.140 | 7.080 | 7.120 | 7.120 | 38,370,707 |
| 2026-08-31 | 7.100 | 7.100 | 7.040 | 7.070 | 7.070 | 37,861,785 |
| 2026-08-28 | 7.090 | 7.130 | 7.070 | 7.100 | 7.100 | 29,941,928 |
| 2026-08-27 | 7.120 | 7.130 | 7.070 | 7.100 | 7.100 | 30,732,674 |
| 2026-08-26 | 7.090 | 7.170 | 7.070 | 7.140 | 7.140 | 32,759,342 |
| 2026-08-25 | 7.030 | 7.110 | 7.020 | 7.100 | 7.100 | 27,955,955 |
| 2026-08-24 | 7.070 | 7.100 | 7.030 | 7.050 | 7.050 | 26,376,506 |
| 2026-08-21 | 7.120 | 7.130 | 7.040 | 7.070 | 7.070 | 33,249,109 |
| 2026-08-20 | 7.040 | 7.170 | 7.030 | 7.150 | 7.150 | 46,409,523 |
| 2026-08-19 | 7.110 | 7.140 | 7.020 | 7.040 | 7.040 | 48,236,488 |
| 2026-08-18 | 7.180 | 7.180 | 7.110 | 7.130 | 7.130 | 32,502,676 |
| 2026-08-17 | 7.150 | 7.180 | 7.110 | 7.170 | 7.170 | 34,472,480 |
| 2026-08-14 | 7.270 | 7.300 | 7.140 | 7.140 | 7.140 | 58,365,773 |
| 2026-08-13 | 7.380 | 7.380 | 7.270 | 7.270 | 7.270 | 55,562,543 |
| 2026-08-12 | 7.340 | 7.410 | 7.280 | 7.390 | 7.390 | 54,213,859 |
| 2026-08-11 | 7.400 | 7.410 | 7.330 | 7.350 | 7.350 | 50,376,012 |
| 2026-08-10 | 7.340 | 7.420 | 7.320 | 7.420 | 7.420 | 58,863,320 |
| 2026-08-07 | 7.380 | 7.400 | 7.260 | 7.350 | 7.350 | 68,700,289 |
| 2026-08-06 | 7.530 | 7.550 | 7.350 | 7.380 | 7.380 | 98,142,938 |
| 2026-08-05 | 7.640 | 7.690 | 7.530 | 7.560 | 7.560 | 83,074,438 |
| 2026-08-04 | 7.810 | 7.810 | 7.610 | 7.620 | 7.620 | 108,743,336 |
| 2026-08-03 | 7.870 | 7.910 | 7.780 | 7.810 | 7.810 | 79,747,398 |
| 2026-07-31 | 7.660 | 7.870 | 7.640 | 7.870 | 7.870 | 135,632,750 |
| 2026-07-30 | 7.500 | 7.890 | 7.470 | 7.830 | 7.830 | 194,857,312 |
| 2026-07-29 | 7.330 | 7.590 | 7.330 | 7.520 | 7.520 | 140,172,156 |
| 2026-07-28 | 7.230 | 7.370 | 7.200 | 7.310 | 7.310 | 69,606,344 |
| 2026-07-27 | 7.160 | 7.330 | 7.160 | 7.260 | 7.260 | 53,077,125 |
| 2026-07-24 | 7.280 | 7.400 | 7.200 | 7.200 | 7.200 | 66,697,633 |
| 2026-07-23 | 7.260 | 7.340 | 7.150 | 7.330 | 7.330 | 76,274,430 |
| 2026-07-22 | 7.170 | 7.210 | 7.070 | 7.210 | 7.210 | 80,465,359 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.1168 CNY |
| 2025-11-28 | 0.0500 CNY |
| 2025-07-23 | 0.2950 CNY |
| 2024-05-24 | 0.3430 CNY |
| 2023-07-12 | 0.2360 CNY |
| 2022-06-27 | 0.3029 CNY |
| 2021-07-01 | 0.3066 CNY |
| 2019-07-26 | 0.0180 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.