Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.170	7.210	7.070	7.210	7.210	80,465,359
2026-07-21	7.260	7.480	7.180	7.200	7.200	143,146,844
2026-07-20	7.100	7.290	7.090	7.280	7.280	108,451,984
2026-07-17	7.190	7.290	7.060	7.110	7.110	92,781,875
2026-07-16	7.030	7.240	7.010	7.190	7.190	97,059,227
2026-07-15	6.900	7.180	6.900	7.150	7.033	99,417,453
2026-07-14	6.880	6.950	6.850	6.940	6.827	43,370,281
2026-07-13	7.050	7.060	6.880	6.890	6.777	81,034,195
2026-07-10	6.930	7.180	6.870	7.110	6.994	94,776,820
2026-07-09	6.960	7.010	6.880	6.940	6.827	62,809,401
2026-07-08	7.050	7.070	6.960	6.990	6.876	49,468,347
2026-07-07	7.170	7.210	7.040	7.070	6.955	61,213,587
2026-07-06	7.230	7.270	7.170	7.180	7.063	64,515,918
2026-07-03	7.150	7.280	7.150	7.240	7.122	87,004,802
2026-07-02	7.210	7.370	7.140	7.140	7.023	97,165,728
2026-07-01	7.190	7.230	7.100	7.190	7.073	84,029,723
2026-06-30	7.170	7.420	7.110	7.170	7.053	109,808,019
2026-06-29	6.810	7.240	6.660	7.230	7.112	181,488,750
2026-06-26	6.980	6.990	6.830	6.860	6.748	92,833,893
2026-06-25	6.970	7.120	6.910	7.030	6.915	91,006,534
2026-06-24	7.280	7.310	7.020	7.020	6.905	96,588,143
2026-06-23	7.300	7.540	7.260	7.270	7.151	89,356,479
2026-06-22	7.390	7.390	7.130	7.360	7.240	106,792,994
2026-06-18	7.350	7.500	7.250	7.450	7.328	97,181,513
2026-06-17	7.510	7.510	7.380	7.390	7.269	57,021,051
2026-06-16	7.650	7.660	7.500	7.530	7.407	63,632,029
2026-06-15	7.580	7.790	7.580	7.670	7.545	81,183,442
2026-06-12	7.460	7.610	7.440	7.540	7.417	91,864,163
2026-06-11	7.400	7.480	7.320	7.440	7.318	78,383,412
2026-06-10	7.600	7.610	7.420	7.470	7.348	94,599,890
2026-06-09	7.820	7.850	7.620	7.680	7.555	72,773,474
2026-06-08	7.880	7.960	7.770	7.800	7.673	75,762,705
2026-06-05	7.960	8.090	7.950	8.000	7.869	57,256,877
2026-06-04	8.100	8.210	7.960	8.000	7.869	77,219,624
2026-06-03	8.380	8.380	8.140	8.160	8.027	128,908,078
2026-06-02	8.040	8.580	8.030	8.460	8.322	222,212,217
2026-06-01	7.870	8.080	7.810	8.070	7.938	104,844,602
2026-05-29	7.910	8.040	7.770	7.920	7.791	138,994,111
2026-05-28	8.070	8.070	7.850	7.880	7.751	124,158,185
2026-05-27	8.250	8.320	8.080	8.100	7.968	103,275,550
2026-05-26	8.320	8.550	8.270	8.300	8.164	116,636,569
2026-05-25	8.420	8.440	8.320	8.380	8.243	67,755,861
2026-05-22	8.430	8.490	8.300	8.440	8.302	74,347,019
2026-05-21	8.450	8.640	8.370	8.470	8.332	107,217,167
2026-05-20	8.580	8.580	8.350	8.480	8.341	113,580,997
2026-05-19	8.560	8.860	8.550	8.620	8.479	116,272,424
2026-05-18	8.830	8.830	8.580	8.610	8.469	103,452,801
2026-05-15	8.870	9.010	8.760	8.870	8.725	101,658,218
2026-05-14	9.090	9.110	8.900	8.900	8.755	103,606,111
2026-05-13	9.150	9.160	9.070	9.090	8.942	74,625,740
2026-05-12	9.300	9.300	9.160	9.170	9.020	74,366,208
2026-05-11	9.260	9.300	9.170	9.300	9.148	99,019,555
2026-05-08	9.350	9.380	9.260	9.290	9.138	90,204,766
2026-05-07	9.430	9.490	9.350	9.360	9.207	88,861,080
2026-05-06	9.550	9.590	9.430	9.450	9.296	91,065,079
2026-04-30	9.680	9.680	9.520	9.530	9.374	80,847,609
2026-04-29	9.690	9.710	9.650	9.690	9.532	61,875,640
2026-04-28	9.700	9.820	9.660	9.730	9.571	65,954,731
2026-04-27	9.890	9.910	9.820	9.830	9.669	60,535,839
2026-04-24	9.980	9.990	9.900	9.910	9.748	67,751,530

← NewerPage 2 of 21 · 1,218 trading daysOlder →

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.