Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	3.800	3.870	3.770	3.870	3.063	5,738,508
2023-07-27	3.840	3.880	3.790	3.800	3.007	4,572,210
2023-07-26	3.830	3.830	3.780	3.800	3.007	3,416,630
2023-07-25	3.730	3.860	3.720	3.820	3.023	11,618,576
2023-07-24	3.680	3.710	3.660	3.680	2.912	1,379,772
2023-07-21	3.650	3.710	3.650	3.690	2.920	2,280,200
2023-07-20	3.720	3.740	3.660	3.670	2.904	4,472,346
2023-07-19	3.730	3.740	3.700	3.720	2.944	2,801,388
2023-07-18	3.680	3.720	3.640	3.710	2.936	6,121,773
2023-07-17	3.640	3.690	3.640	3.670	2.904	9,046,871
2023-07-14	3.580	3.610	3.560	3.610	2.857	1,854,670
2023-07-13	3.630	3.630	3.570	3.580	2.833	2,745,600
2023-07-12	3.630	3.700	3.580	3.600	2.849	6,202,396
2023-07-11	3.760	3.830	3.750	3.820	2.820	4,952,471
2023-07-10	3.800	3.830	3.760	3.770	2.783	3,324,700
2023-07-07	3.810	3.830	3.790	3.810	2.813	1,925,420
2023-07-06	3.800	3.840	3.790	3.810	2.813	2,285,217
2023-07-05	3.850	3.860	3.780	3.800	2.806	3,662,908
2023-07-04	3.770	3.850	3.750	3.830	2.828	5,849,941
2023-07-03	3.680	3.760	3.680	3.760	2.776	4,694,724
2023-06-30	3.690	3.700	3.660	3.660	2.702	1,630,664
2023-06-29	3.690	3.710	3.660	3.690	2.724	1,077,464
2023-06-28	3.660	3.700	3.660	3.680	2.717	2,212,946
2023-06-27	3.600	3.670	3.600	3.660	2.702	2,367,930
2023-06-26	3.580	3.720	3.580	3.620	2.673	6,110,305
2023-06-21	3.600	3.620	3.580	3.580	2.643	1,444,482
2023-06-20	3.600	3.630	3.580	3.620	2.673	1,092,586
2023-06-19	3.630	3.670	3.590	3.600	2.658	2,198,272
2023-06-16	3.670	3.680	3.630	3.630	2.680	1,937,225
2023-06-15	3.580	3.700	3.580	3.650	2.695	3,479,659
2023-06-14	3.600	3.620	3.580	3.600	2.658	1,621,363
2023-06-13	3.570	3.600	3.570	3.600	2.658	1,433,676
2023-06-12	3.550	3.580	3.540	3.570	2.636	1,758,104
2023-06-09	3.520	3.570	3.520	3.550	2.621	2,177,176
2023-06-08	3.490	3.520	3.480	3.510	2.592	900,946
2023-06-07	3.510	3.510	3.470	3.490	2.577	1,658,326
2023-06-06	3.530	3.560	3.500	3.510	2.592	1,363,150
2023-06-05	3.530	3.550	3.500	3.530	2.606	1,204,558
2023-06-02	3.440	3.530	3.440	3.520	2.599	2,248,583
2023-06-01	3.450	3.500	3.390	3.440	2.540	1,654,718
2023-05-31	3.520	3.520	3.430	3.430	2.532	2,618,672
2023-05-30	3.500	3.570	3.470	3.530	2.606	2,269,055
2023-05-29	3.580	3.580	3.510	3.520	2.599	1,593,908
2023-05-26	3.480	3.590	3.470	3.580	2.643	4,045,007
2023-05-25	3.490	3.540	3.420	3.480	2.569	3,694,786
2023-05-24	3.630	3.630	3.490	3.490	2.577	5,274,692
2023-05-23	3.670	3.690	3.640	3.640	2.687	2,138,522
2023-05-22	3.650	3.680	3.640	3.670	2.710	2,604,615
2023-05-19	3.670	3.680	3.640	3.640	2.687	2,768,320
2023-05-18	3.670	3.710	3.670	3.680	2.717	2,855,579
2023-05-17	3.650	3.710	3.650	3.690	2.724	2,160,245
2023-05-16	3.690	3.690	3.650	3.660	2.702	1,925,192
2023-05-15	3.610	3.690	3.600	3.690	2.724	3,983,519
2023-05-12	3.660	3.690	3.620	3.620	2.673	4,619,052
2023-05-11	3.660	3.700	3.630	3.680	2.717	5,265,732
2023-05-10	3.600	3.680	3.570	3.640	2.687	7,434,520
2023-05-09	3.590	3.620	3.580	3.580	2.643	2,926,355
2023-05-08	3.550	3.620	3.550	3.600	2.658	3,386,373
2023-05-05	3.590	3.590	3.500	3.550	2.621	3,343,642
2023-05-04	3.530	3.630	3.500	3.580	2.643	4,724,816

← NewerPage 14 of 21 · 1,217 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.