Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.650	3.650	3.560	3.590	2.841	2,765,243
2023-10-27	3.560	3.680	3.550	3.630	2.873	6,477,066
2023-10-26	3.500	3.550	3.500	3.540	2.801	2,069,728
2023-10-25	3.500	3.540	3.480	3.520	2.786	3,144,812
2023-10-24	3.400	3.460	3.390	3.450	2.730	2,507,673
2023-10-23	3.440	3.450	3.380	3.380	2.675	2,898,702
2023-10-20	3.480	3.500	3.410	3.420	2.706	3,529,325
2023-10-19	3.610	3.610	3.470	3.470	2.746	4,964,500
2023-10-18	3.640	3.650	3.620	3.620	2.865	1,957,564
2023-10-17	3.630	3.660	3.630	3.640	2.881	1,420,726
2023-10-16	3.650	3.680	3.610	3.630	2.873	2,321,500
2023-10-13	3.680	3.690	3.630	3.630	2.873	2,899,900
2023-10-12	3.650	3.720	3.650	3.690	2.920	7,392,136
2023-10-11	3.650	3.670	3.620	3.640	2.881	2,013,915
2023-10-10	3.640	3.690	3.620	3.660	2.896	4,187,236
2023-10-09	3.610	3.660	3.610	3.650	2.888	3,562,359
2023-09-28	3.590	3.640	3.590	3.610	2.857	3,951,756
2023-09-27	3.580	3.590	3.560	3.580	2.833	1,057,996
2023-09-26	3.560	3.590	3.550	3.570	2.825	725,000
2023-09-25	3.560	3.590	3.550	3.570	2.825	1,943,802
2023-09-22	3.510	3.570	3.510	3.570	2.825	2,414,451
2023-09-21	3.520	3.540	3.510	3.520	2.786	1,661,166
2023-09-20	3.560	3.560	3.530	3.540	2.801	712,075
2023-09-19	3.590	3.590	3.530	3.560	2.817	2,178,570
2023-09-18	3.560	3.610	3.540	3.590	2.841	3,206,698
2023-09-15	3.590	3.600	3.520	3.560	2.817	4,355,203
2023-09-14	3.530	3.570	3.510	3.560	2.817	1,647,506
2023-09-13	3.570	3.580	3.530	3.550	2.809	2,347,602
2023-09-12	3.590	3.610	3.570	3.590	2.841	2,598,689
2023-09-11	3.520	3.600	3.520	3.590	2.841	3,755,877
2023-09-08	3.500	3.530	3.480	3.520	2.786	1,650,424
2023-09-07	3.570	3.570	3.500	3.500	2.770	3,138,274
2023-09-06	3.570	3.590	3.550	3.590	2.841	1,384,939
2023-09-05	3.590	3.590	3.550	3.570	2.825	1,624,271
2023-09-04	3.510	3.610	3.500	3.590	2.841	5,257,078
2023-09-01	3.470	3.510	3.450	3.490	2.762	4,399,243
2023-08-31	3.700	3.700	3.400	3.430	2.714	17,962,848
2023-08-30	3.750	3.770	3.700	3.740	2.960	3,459,764
2023-08-29	3.690	3.770	3.690	3.760	2.976	4,947,852
2023-08-28	3.850	3.880	3.670	3.690	2.920	6,987,445
2023-08-25	3.650	3.680	3.650	3.660	2.896	1,749,464
2023-08-24	3.640	3.690	3.620	3.680	2.912	2,258,801
2023-08-23	3.670	3.670	3.630	3.640	2.881	2,176,024
2023-08-22	3.650	3.690	3.620	3.670	2.904	3,779,992
2023-08-21	3.690	3.690	3.620	3.630	2.873	2,874,132
2023-08-18	3.710	3.720	3.670	3.690	2.920	3,272,154
2023-08-17	3.660	3.720	3.620	3.700	2.928	5,736,834
2023-08-16	3.680	3.680	3.640	3.660	2.896	2,458,859
2023-08-15	3.710	3.730	3.670	3.680	2.912	3,478,374
2023-08-14	3.750	3.750	3.610	3.690	2.920	9,951,571
2023-08-11	3.860	3.890	3.760	3.770	2.983	4,567,242
2023-08-10	3.870	3.900	3.830	3.870	3.063	2,952,298
2023-08-09	3.960	3.960	3.860	3.880	3.070	9,535,392
2023-08-08	3.950	3.990	3.950	3.960	3.134	3,358,640
2023-08-07	3.980	3.980	3.920	3.980	3.150	4,985,363
2023-08-04	3.970	4.010	3.970	3.980	3.150	3,006,925
2023-08-03	3.960	3.980	3.940	3.960	3.134	3,075,824
2023-08-02	3.960	4.040	3.950	3.960	3.134	4,346,556
2023-08-01	3.990	4.010	3.950	3.970	3.142	4,403,198
2023-07-31	3.900	4.030	3.900	4.000	3.165	12,228,353

← NewerPage 13 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.