Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.930	4.030	3.900	4.010	3.173	5,667,925
2024-01-22	4.050	4.060	3.910	3.910	3.094	7,678,874
2024-01-19	4.120	4.140	4.050	4.050	3.205	3,410,348
2024-01-18	4.060	4.130	3.980	4.130	3.268	12,097,520
2024-01-17	4.200	4.210	4.060	4.080	3.229	9,822,870
2024-01-16	4.200	4.260	4.190	4.250	3.363	5,287,440
2024-01-15	4.140	4.210	4.110	4.200	3.324	3,866,426
2024-01-12	4.140	4.170	4.120	4.150	3.284	3,618,704
2024-01-11	4.010	4.150	3.990	4.150	3.284	7,947,538
2024-01-10	4.260	4.260	4.000	4.000	3.165	16,586,949
2024-01-09	4.330	4.350	4.220	4.250	3.363	10,652,516
2024-01-08	4.300	4.350	4.280	4.330	3.427	4,356,942
2024-01-05	4.370	4.410	4.320	4.320	3.419	7,305,231
2024-01-04	4.370	4.390	4.330	4.370	3.458	4,288,931
2024-01-03	4.450	4.460	4.350	4.370	3.458	7,624,586
2024-01-02	4.490	4.540	4.410	4.440	3.514	10,866,377
2023-12-29	4.400	4.440	4.350	4.380	3.466	5,363,490
2023-12-28	4.360	4.430	4.340	4.410	3.490	6,617,422
2023-12-27	4.310	4.360	4.280	4.350	3.442	4,702,097
2023-12-26	4.320	4.320	4.280	4.310	3.411	2,857,900
2023-12-25	4.280	4.340	4.250	4.310	3.411	6,588,825
2023-12-22	4.220	4.280	4.170	4.270	3.379	6,501,194
2023-12-21	4.180	4.240	4.130	4.210	3.332	4,890,400
2023-12-20	4.210	4.210	4.140	4.170	3.300	5,163,635
2023-12-19	4.280	4.290	4.130	4.190	3.316	9,328,910
2023-12-18	4.280	4.300	4.270	4.280	3.387	4,080,318
2023-12-15	4.290	4.330	4.240	4.290	3.395	7,818,922
2023-12-14	4.400	4.440	4.260	4.270	3.379	9,812,340
2023-12-13	4.440	4.470	4.380	4.380	3.466	6,059,392
2023-12-12	4.380	4.450	4.360	4.430	3.506	9,696,193
2023-12-11	4.250	4.350	4.240	4.350	3.442	11,125,168
2023-12-08	4.270	4.310	4.230	4.250	3.363	5,911,652
2023-12-07	4.200	4.280	4.190	4.260	3.371	10,053,272
2023-12-06	4.150	4.240	4.150	4.190	3.316	9,704,492
2023-12-05	4.160	4.230	4.120	4.150	3.284	7,521,207
2023-12-04	4.110	4.270	4.110	4.170	3.300	10,368,408
2023-12-01	4.300	4.330	4.110	4.130	3.268	17,354,421
2023-11-30	4.250	4.390	4.240	4.300	3.403	17,543,759
2023-11-29	4.370	4.450	4.210	4.250	3.363	24,020,708
2023-11-28	4.440	4.440	4.240	4.370	3.458	58,893,506
2023-11-27	4.210	4.210	4.210	4.210	3.332	16,501,167
2023-11-24	3.840	3.880	3.790	3.830	3.031	10,238,191
2023-11-23	3.710	3.910	3.700	3.800	3.007	15,283,046
2023-11-22	3.780	3.780	3.690	3.700	2.928	4,332,496
2023-11-21	3.780	3.810	3.770	3.780	2.991	2,399,390
2023-11-20	3.790	3.800	3.760	3.780	2.991	1,614,250
2023-11-17	3.770	3.800	3.760	3.770	2.983	2,013,738
2023-11-16	3.790	3.790	3.750	3.770	2.983	2,657,255
2023-11-15	3.730	3.810	3.730	3.800	3.007	7,035,378
2023-11-14	3.700	3.740	3.690	3.730	2.952	2,859,749
2023-11-13	3.710	3.720	3.670	3.690	2.920	1,799,657
2023-11-10	3.730	3.730	3.660	3.690	2.920	4,575,809
2023-11-09	3.650	3.780	3.640	3.730	2.952	11,543,721
2023-11-08	3.670	3.690	3.610	3.650	2.888	4,406,086
2023-11-07	3.650	3.710	3.640	3.680	2.912	5,873,793
2023-11-06	3.620	3.660	3.590	3.650	2.888	4,396,397
2023-11-03	3.570	3.610	3.550	3.590	2.841	2,238,800
2023-11-02	3.590	3.610	3.540	3.560	2.817	2,829,102
2023-11-01	3.630	3.630	3.550	3.600	2.849	3,141,408
2023-10-31	3.650	3.670	3.580	3.600	2.849	4,115,832

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.