Chongqing Changan Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.040 | 4.060 | 4.010 | 4.020 | 2.968 | 2,891,968 |
| 2023-02-01 | 3.960 | 4.040 | 3.960 | 4.040 | 2.983 | 5,841,396 |
| 2023-01-31 | 3.970 | 4.010 | 3.940 | 3.940 | 2.909 | 4,889,592 |
| 2023-01-30 | 4.010 | 4.060 | 3.940 | 3.960 | 2.924 | 8,978,844 |
| 2023-01-20 | 3.880 | 3.930 | 3.850 | 3.930 | 2.902 | 3,793,784 |
| 2023-01-19 | 3.860 | 3.880 | 3.850 | 3.860 | 2.850 | 2,309,180 |
| 2023-01-18 | 3.840 | 3.880 | 3.830 | 3.860 | 2.850 | 2,848,785 |
| 2023-01-17 | 3.860 | 3.860 | 3.820 | 3.820 | 2.820 | 1,830,534 |
| 2023-01-16 | 3.830 | 3.860 | 3.810 | 3.850 | 2.843 | 2,786,452 |
| 2023-01-13 | 3.800 | 3.840 | 3.790 | 3.830 | 2.828 | 2,997,999 |
| 2023-01-12 | 3.790 | 3.830 | 3.770 | 3.790 | 2.798 | 3,077,642 |
| 2023-01-11 | 3.800 | 3.800 | 3.770 | 3.770 | 2.783 | 3,213,951 |
| 2023-01-10 | 3.740 | 3.830 | 3.690 | 3.800 | 2.806 | 7,483,640 |
| 2023-01-09 | 3.680 | 3.740 | 3.680 | 3.710 | 2.739 | 2,103,532 |
| 2023-01-06 | 3.700 | 3.760 | 3.690 | 3.710 | 2.739 | 3,532,010 |
| 2023-01-05 | 3.730 | 3.750 | 3.700 | 3.720 | 2.747 | 4,606,821 |
| 2023-01-04 | 3.720 | 3.720 | 3.690 | 3.710 | 2.739 | 1,524,697 |
| 2023-01-03 | 3.680 | 3.730 | 3.660 | 3.720 | 2.747 | 2,565,766 |
| 2022-12-30 | 3.680 | 3.720 | 3.670 | 3.680 | 2.717 | 2,481,325 |
| 2022-12-29 | 3.620 | 3.670 | 3.620 | 3.650 | 2.695 | 1,210,391 |
| 2022-12-28 | 3.690 | 3.690 | 3.600 | 3.650 | 2.695 | 4,016,902 |
| 2022-12-27 | 3.670 | 3.710 | 3.650 | 3.710 | 2.739 | 1,319,824 |
| 2022-12-26 | 3.670 | 3.690 | 3.620 | 3.690 | 2.724 | 1,309,941 |
| 2022-12-23 | 3.680 | 3.690 | 3.630 | 3.650 | 2.695 | 1,941,100 |
| 2022-12-22 | 3.690 | 3.760 | 3.670 | 3.700 | 2.732 | 3,834,110 |
| 2022-12-21 | 3.690 | 3.720 | 3.640 | 3.660 | 2.702 | 2,065,311 |
| 2022-12-20 | 3.710 | 3.720 | 3.650 | 3.680 | 2.717 | 3,536,206 |
| 2022-12-19 | 3.810 | 3.860 | 3.680 | 3.710 | 2.739 | 6,922,146 |
| 2022-12-16 | 3.810 | 3.820 | 3.780 | 3.800 | 2.806 | 2,123,634 |
| 2022-12-15 | 3.780 | 3.840 | 3.770 | 3.820 | 2.820 | 3,122,584 |
| 2022-12-14 | 3.800 | 3.820 | 3.770 | 3.780 | 2.791 | 1,776,010 |
| 2022-12-13 | 3.790 | 3.830 | 3.770 | 3.800 | 2.806 | 2,339,542 |
| 2022-12-12 | 3.770 | 3.800 | 3.750 | 3.770 | 2.783 | 3,234,126 |
| 2022-12-09 | 3.750 | 3.810 | 3.750 | 3.810 | 2.813 | 3,043,012 |
| 2022-12-08 | 3.800 | 3.840 | 3.750 | 3.750 | 2.769 | 3,412,743 |
| 2022-12-07 | 3.790 | 3.890 | 3.790 | 3.840 | 2.835 | 5,358,336 |
| 2022-12-06 | 3.750 | 3.840 | 3.730 | 3.810 | 2.813 | 6,744,306 |
| 2022-12-05 | 3.760 | 3.790 | 3.700 | 3.780 | 2.791 | 5,864,138 |
| 2022-12-02 | 3.710 | 3.770 | 3.680 | 3.730 | 2.754 | 4,851,722 |
| 2022-12-01 | 3.790 | 3.840 | 3.720 | 3.730 | 2.754 | 9,214,659 |
| 2022-11-30 | 3.550 | 3.770 | 3.540 | 3.720 | 2.747 | 12,564,081 |
| 2022-11-29 | 3.450 | 3.580 | 3.440 | 3.560 | 2.628 | 4,459,360 |
| 2022-11-28 | 3.460 | 3.470 | 3.420 | 3.460 | 2.555 | 3,988,741 |
| 2022-11-25 | 3.590 | 3.590 | 3.480 | 3.500 | 2.584 | 5,413,136 |
| 2022-11-24 | 3.590 | 3.600 | 3.550 | 3.590 | 2.651 | 1,816,897 |
| 2022-11-23 | 3.540 | 3.570 | 3.530 | 3.570 | 2.636 | 1,298,102 |
| 2022-11-22 | 3.590 | 3.590 | 3.530 | 3.560 | 2.628 | 3,328,038 |
| 2022-11-21 | 3.570 | 3.610 | 3.530 | 3.580 | 2.643 | 3,659,708 |
| 2022-11-18 | 3.640 | 3.660 | 3.580 | 3.580 | 2.643 | 3,069,476 |
| 2022-11-17 | 3.700 | 3.710 | 3.590 | 3.630 | 2.680 | 7,015,177 |
| 2022-11-16 | 3.760 | 3.770 | 3.710 | 3.720 | 2.747 | 3,262,106 |
| 2022-11-15 | 3.670 | 3.760 | 3.650 | 3.760 | 2.776 | 3,759,259 |
| 2022-11-14 | 3.720 | 3.740 | 3.650 | 3.670 | 2.710 | 3,163,677 |
| 2022-11-11 | 3.760 | 3.830 | 3.690 | 3.730 | 2.754 | 6,854,102 |
| 2022-11-10 | 3.640 | 3.690 | 3.630 | 3.660 | 2.702 | 3,626,084 |
| 2022-11-09 | 3.740 | 3.760 | 3.680 | 3.700 | 2.732 | 2,900,870 |
| 2022-11-08 | 3.790 | 3.790 | 3.700 | 3.740 | 2.761 | 3,868,832 |
| 2022-11-07 | 3.730 | 3.800 | 3.720 | 3.760 | 2.776 | 3,908,834 |
| 2022-11-04 | 3.600 | 3.780 | 3.600 | 3.760 | 2.776 | 10,519,485 |
| 2022-11-03 | 3.570 | 3.630 | 3.520 | 3.580 | 2.643 | 4,151,350 |
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.