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 |
Page 1 of 1 · 17 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.