Chongqing Changan Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.220 | 4.270 | 4.210 | 4.270 | 3.379 | 4,053,922 |
| 2024-04-25 | 4.250 | 4.250 | 4.210 | 4.230 | 3.347 | 2,354,200 |
| 2024-04-24 | 4.260 | 4.280 | 4.230 | 4.240 | 3.355 | 2,457,834 |
| 2024-04-23 | 4.290 | 4.290 | 4.250 | 4.260 | 3.371 | 1,446,438 |
| 2024-04-22 | 4.270 | 4.280 | 4.250 | 4.280 | 3.387 | 4,982,036 |
| 2024-04-19 | 4.310 | 4.310 | 4.270 | 4.300 | 3.403 | 2,905,628 |
| 2024-04-18 | 4.310 | 4.330 | 4.280 | 4.310 | 3.411 | 7,214,814 |
| 2024-04-17 | 4.240 | 4.260 | 4.220 | 4.260 | 3.371 | 3,387,690 |
| 2024-04-16 | 4.290 | 4.290 | 4.190 | 4.220 | 3.340 | 7,441,587 |
| 2024-04-15 | 4.310 | 4.310 | 4.270 | 4.300 | 3.403 | 3,112,172 |
| 2024-04-12 | 4.310 | 4.320 | 4.280 | 4.300 | 3.403 | 2,953,788 |
| 2024-04-11 | 4.230 | 4.330 | 4.230 | 4.300 | 3.403 | 7,051,207 |
| 2024-04-10 | 4.270 | 4.280 | 4.240 | 4.240 | 3.355 | 1,666,020 |
| 2024-04-09 | 4.250 | 4.270 | 4.250 | 4.260 | 3.371 | 1,348,130 |
| 2024-04-08 | 4.230 | 4.290 | 4.230 | 4.260 | 3.371 | 5,043,777 |
| 2024-04-03 | 4.240 | 4.250 | 4.220 | 4.220 | 3.340 | 2,500,564 |
| 2024-04-02 | 4.260 | 4.260 | 4.240 | 4.260 | 3.371 | 2,480,726 |
| 2024-04-01 | 4.200 | 4.260 | 4.190 | 4.260 | 3.371 | 6,131,195 |
| 2024-03-29 | 4.220 | 4.220 | 4.180 | 4.180 | 3.308 | 1,894,496 |
| 2024-03-28 | 4.190 | 4.240 | 4.190 | 4.220 | 3.340 | 2,425,450 |
| 2024-03-27 | 4.280 | 4.290 | 4.190 | 4.200 | 3.324 | 5,360,933 |
| 2024-03-26 | 4.250 | 4.280 | 4.250 | 4.280 | 3.387 | 3,381,042 |
| 2024-03-25 | 4.290 | 4.320 | 4.260 | 4.260 | 3.371 | 4,862,676 |
| 2024-03-22 | 4.330 | 4.330 | 4.250 | 4.280 | 3.387 | 6,159,870 |
| 2024-03-21 | 4.280 | 4.360 | 4.270 | 4.330 | 3.427 | 7,907,664 |
| 2024-03-20 | 4.280 | 4.300 | 4.260 | 4.290 | 3.395 | 1,947,158 |
| 2024-03-19 | 4.310 | 4.310 | 4.260 | 4.280 | 3.387 | 4,256,326 |
| 2024-03-18 | 4.250 | 4.330 | 4.250 | 4.300 | 3.403 | 10,881,502 |
| 2024-03-15 | 4.250 | 4.260 | 4.220 | 4.220 | 3.340 | 5,658,749 |
| 2024-03-14 | 4.290 | 4.320 | 4.230 | 4.250 | 3.363 | 4,282,685 |
| 2024-03-13 | 4.250 | 4.340 | 4.250 | 4.300 | 3.403 | 7,045,145 |
| 2024-03-12 | 4.200 | 4.270 | 4.200 | 4.270 | 3.379 | 9,701,157 |
| 2024-03-11 | 4.160 | 4.200 | 4.150 | 4.190 | 3.316 | 3,405,882 |
| 2024-03-08 | 4.170 | 4.170 | 4.130 | 4.160 | 3.292 | 2,421,374 |
| 2024-03-07 | 4.180 | 4.200 | 4.150 | 4.160 | 3.292 | 3,553,311 |
| 2024-03-06 | 4.190 | 4.190 | 4.150 | 4.150 | 3.284 | 2,898,898 |
| 2024-03-05 | 4.110 | 4.190 | 4.110 | 4.180 | 3.308 | 5,341,723 |
| 2024-03-04 | 4.200 | 4.200 | 4.130 | 4.160 | 3.292 | 5,282,337 |
| 2024-03-01 | 4.210 | 4.220 | 4.180 | 4.210 | 3.332 | 3,248,206 |
| 2024-02-29 | 4.160 | 4.230 | 4.140 | 4.210 | 3.332 | 5,382,802 |
| 2024-02-28 | 4.260 | 4.270 | 4.140 | 4.160 | 3.292 | 7,771,066 |
| 2024-02-27 | 4.150 | 4.250 | 4.150 | 4.250 | 3.363 | 6,699,450 |
| 2024-02-26 | 4.190 | 4.220 | 4.160 | 4.170 | 3.300 | 6,344,219 |
| 2024-02-23 | 4.100 | 4.180 | 4.100 | 4.180 | 3.308 | 7,560,393 |
| 2024-02-22 | 4.080 | 4.120 | 4.070 | 4.110 | 3.252 | 3,352,031 |
| 2024-02-21 | 4.010 | 4.140 | 3.990 | 4.100 | 3.245 | 8,344,476 |
| 2024-02-20 | 4.090 | 4.090 | 3.960 | 4.030 | 3.189 | 7,066,234 |
| 2024-02-19 | 4.140 | 4.160 | 4.060 | 4.110 | 3.252 | 4,813,572 |
| 2024-02-08 | 4.080 | 4.110 | 4.060 | 4.100 | 3.245 | 3,358,300 |
| 2024-02-07 | 4.050 | 4.120 | 4.040 | 4.050 | 3.205 | 5,531,882 |
| 2024-02-06 | 3.860 | 4.070 | 3.850 | 4.040 | 3.197 | 6,395,025 |
| 2024-02-05 | 3.980 | 4.010 | 3.860 | 3.880 | 3.070 | 9,228,915 |
| 2024-02-02 | 4.000 | 4.040 | 3.960 | 3.980 | 3.150 | 5,737,693 |
| 2024-02-01 | 3.990 | 4.070 | 3.950 | 4.000 | 3.165 | 3,837,958 |
| 2024-01-31 | 4.030 | 4.060 | 3.960 | 4.000 | 3.165 | 4,156,386 |
| 2024-01-30 | 4.090 | 4.090 | 4.010 | 4.020 | 3.181 | 3,502,140 |
| 2024-01-29 | 4.170 | 4.180 | 4.080 | 4.080 | 3.229 | 3,896,428 |
| 2024-01-26 | 4.200 | 4.200 | 4.140 | 4.150 | 3.284 | 3,624,864 |
| 2024-01-25 | 4.130 | 4.210 | 4.090 | 4.190 | 3.316 | 8,612,642 |
| 2024-01-24 | 4.060 | 4.100 | 3.970 | 4.100 | 3.245 | 4,968,531 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.1340 CNY |
| 2025-11-28 | 0.0548 CNY |
| 2025-07-23 | 0.3216 CNY |
| 2024-05-24 | 0.3774 CNY |
| 2023-07-12 | 0.2560 CNY |
| 2022-06-27 | 0.3543 CNY |
| 2021-07-01 | 0.3696 CNY |
| 2019-07-26 | 0.0205 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.