Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	3.500	3.640	3.440	3.560	2.628	14,249,470
2023-04-27	3.340	3.380	3.320	3.340	2.466	2,352,096
2023-04-26	3.230	3.350	3.220	3.330	2.459	3,401,774
2023-04-25	3.270	3.280	3.180	3.230	2.385	3,560,887
2023-04-24	3.310	3.350	3.250	3.270	2.414	3,341,743
2023-04-21	3.310	3.360	3.290	3.300	2.436	2,959,500
2023-04-20	3.410	3.410	3.340	3.360	2.481	3,639,246
2023-04-19	3.490	3.490	3.390	3.420	2.525	5,659,193
2023-04-18	3.590	3.600	3.500	3.510	2.592	4,957,406
2023-04-17	3.540	3.610	3.530	3.610	2.665	4,471,044
2023-04-14	3.440	3.540	3.440	3.530	2.606	4,255,322
2023-04-13	3.460	3.460	3.410	3.460	2.555	1,629,333
2023-04-12	3.480	3.480	3.430	3.460	2.555	827,843
2023-04-11	3.480	3.500	3.450	3.480	2.569	1,185,192
2023-04-10	3.470	3.500	3.470	3.490	2.577	1,859,412
2023-04-07	3.420	3.500	3.420	3.470	2.562	1,963,826
2023-04-06	3.450	3.450	3.410	3.420	2.525	2,307,500
2023-04-04	3.470	3.540	3.370	3.450	2.547	7,108,740
2023-04-03	3.470	3.490	3.430	3.470	2.562	1,838,533
2023-03-31	3.350	3.470	3.350	3.450	2.547	5,142,431
2023-03-30	3.240	3.380	3.240	3.360	2.481	4,524,992
2023-03-29	3.220	3.250	3.210	3.240	2.392	1,572,817
2023-03-28	3.180	3.240	3.180	3.220	2.377	1,723,720
2023-03-27	3.210	3.210	3.170	3.190	2.355	1,303,008
2023-03-24	3.230	3.230	3.180	3.200	2.363	1,390,800
2023-03-23	3.240	3.240	3.190	3.230	2.385	4,409,404
2023-03-22	3.210	3.280	3.210	3.240	2.392	3,206,674
2023-03-21	3.160	3.210	3.120	3.200	2.363	4,128,552
2023-03-20	3.230	3.230	3.120	3.160	2.333	4,499,536
2023-03-17	3.250	3.310	3.200	3.200	2.363	4,701,115
2023-03-16	3.290	3.320	3.210	3.230	2.385	3,194,930
2023-03-15	3.270	3.360	3.270	3.290	2.429	4,891,540
2023-03-14	3.230	3.280	3.170	3.250	2.400	4,356,783
2023-03-13	3.370	3.370	3.120	3.240	2.392	12,976,325
2023-03-10	3.590	3.590	3.380	3.410	2.518	14,229,212
2023-03-09	3.620	3.650	3.590	3.640	2.687	3,129,704
2023-03-08	3.650	3.650	3.580	3.630	2.680	6,402,342
2023-03-07	3.770	3.770	3.650	3.660	2.702	7,329,083
2023-03-06	3.800	3.800	3.720	3.760	2.776	3,385,729
2023-03-03	3.840	3.850	3.760	3.780	2.791	5,064,228
2023-03-02	3.840	3.860	3.820	3.840	2.835	1,827,902
2023-03-01	3.800	3.850	3.780	3.850	2.843	2,908,882
2023-02-28	3.820	3.830	3.770	3.800	2.806	3,274,661
2023-02-27	3.870	3.870	3.780	3.790	2.798	5,592,216
2023-02-24	3.960	3.960	3.860	3.870	2.857	4,777,236
2023-02-23	3.980	4.000	3.920	3.950	2.916	4,972,220
2023-02-22	3.970	3.980	3.940	3.980	2.939	1,365,920
2023-02-21	3.960	4.020	3.920	3.990	2.946	4,780,052
2023-02-20	3.950	3.970	3.920	3.960	2.924	2,371,624
2023-02-17	3.920	3.950	3.910	3.930	2.902	3,212,046
2023-02-16	3.990	4.010	3.910	3.930	2.902	4,049,374
2023-02-15	4.000	4.040	3.960	3.990	2.946	2,841,452
2023-02-14	3.970	3.990	3.960	3.990	2.946	1,937,742
2023-02-13	3.950	3.970	3.910	3.970	2.931	2,108,578
2023-02-10	3.980	3.980	3.920	3.950	2.916	2,486,456
2023-02-09	3.930	3.980	3.920	3.980	2.939	1,980,625
2023-02-08	3.960	3.970	3.930	3.940	2.909	1,180,227
2023-02-07	3.940	3.970	3.910	3.960	2.924	2,024,586
2023-02-06	3.970	3.980	3.930	3.930	2.902	2,559,800
2023-02-03	4.010	4.040	3.930	3.980	2.939	5,182,168

← NewerPage 15 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.