Chongqing Changan Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.470 | 3.650 | 3.420 | 3.600 | 2.658 | 8,757,940 |
| 2022-11-01 | 3.400 | 3.480 | 3.380 | 3.480 | 2.569 | 4,712,996 |
| 2022-10-31 | 3.400 | 3.460 | 3.380 | 3.400 | 2.510 | 4,723,790 |
| 2022-10-28 | 3.540 | 3.540 | 3.380 | 3.420 | 2.525 | 6,599,177 |
| 2022-10-27 | 3.510 | 3.600 | 3.500 | 3.550 | 2.621 | 4,163,336 |
| 2022-10-26 | 3.500 | 3.570 | 3.470 | 3.490 | 2.577 | 4,445,593 |
| 2022-10-25 | 3.460 | 3.540 | 3.400 | 3.480 | 2.569 | 6,713,269 |
| 2022-10-24 | 3.630 | 3.720 | 3.490 | 3.500 | 2.584 | 5,124,210 |
| 2022-10-21 | 3.640 | 3.670 | 3.620 | 3.640 | 2.687 | 1,140,738 |
| 2022-10-20 | 3.670 | 3.700 | 3.560 | 3.640 | 2.687 | 5,600,329 |
| 2022-10-19 | 3.760 | 3.790 | 3.690 | 3.710 | 2.739 | 2,711,110 |
| 2022-10-18 | 3.840 | 3.870 | 3.760 | 3.780 | 2.791 | 3,800,013 |
| 2022-10-17 | 3.780 | 3.820 | 3.730 | 3.770 | 2.783 | 3,027,097 |
| 2022-10-14 | 3.770 | 3.880 | 3.730 | 3.820 | 2.820 | 9,873,365 |
| 2022-10-13 | 3.720 | 3.770 | 3.670 | 3.730 | 2.754 | 5,626,200 |
| 2022-10-12 | 3.530 | 3.760 | 3.480 | 3.760 | 2.776 | 6,832,661 |
| 2022-10-11 | 3.440 | 3.530 | 3.440 | 3.530 | 2.606 | 3,794,098 |
| 2022-10-10 | 3.590 | 3.590 | 3.400 | 3.440 | 2.540 | 7,460,704 |
| 2022-09-30 | 3.730 | 3.750 | 3.610 | 3.610 | 2.665 | 8,615,936 |
| 2022-09-29 | 3.810 | 3.850 | 3.740 | 3.750 | 2.769 | 7,861,100 |
| 2022-09-28 | 3.860 | 3.860 | 3.750 | 3.770 | 2.783 | 3,580,257 |
| 2022-09-27 | 3.760 | 3.880 | 3.740 | 3.880 | 2.865 | 4,481,809 |
| 2022-09-26 | 3.830 | 3.920 | 3.730 | 3.750 | 2.769 | 6,814,724 |
| 2022-09-23 | 3.960 | 3.990 | 3.850 | 3.850 | 2.843 | 7,376,557 |
| 2022-09-22 | 3.990 | 4.010 | 3.950 | 3.980 | 2.939 | 5,057,730 |
| 2022-09-21 | 4.000 | 4.060 | 3.940 | 4.040 | 2.983 | 4,404,364 |
| 2022-09-20 | 4.050 | 4.100 | 3.980 | 4.020 | 2.968 | 7,723,158 |
| 2022-09-19 | 3.960 | 4.080 | 3.940 | 4.020 | 2.968 | 6,825,039 |
| 2022-09-16 | 4.010 | 4.090 | 3.960 | 3.960 | 2.924 | 8,822,013 |
| 2022-09-15 | 4.200 | 4.230 | 3.950 | 4.040 | 2.983 | 11,517,372 |
| 2022-09-14 | 4.240 | 4.280 | 4.160 | 4.210 | 3.108 | 5,845,298 |
| 2022-09-13 | 4.210 | 4.330 | 4.200 | 4.310 | 3.182 | 5,433,723 |
| 2022-09-09 | 4.160 | 4.190 | 4.120 | 4.190 | 3.094 | 2,149,884 |
| 2022-09-08 | 4.180 | 4.200 | 4.140 | 4.160 | 3.071 | 3,364,830 |
| 2022-09-07 | 4.160 | 4.190 | 4.130 | 4.160 | 3.071 | 2,809,701 |
| 2022-09-06 | 4.100 | 4.190 | 4.080 | 4.190 | 3.094 | 9,329,559 |
| 2022-09-05 | 4.200 | 4.200 | 4.060 | 4.090 | 3.020 | 7,353,070 |
| 2022-09-02 | 4.250 | 4.290 | 4.200 | 4.220 | 3.116 | 4,594,676 |
| 2022-09-01 | 4.230 | 4.300 | 4.210 | 4.220 | 3.116 | 4,788,207 |
| 2022-08-31 | 4.380 | 4.390 | 4.210 | 4.230 | 3.123 | 9,997,104 |
| 2022-08-30 | 4.300 | 4.450 | 4.300 | 4.410 | 3.256 | 8,455,680 |
| 2022-08-29 | 4.240 | 4.300 | 4.200 | 4.290 | 3.167 | 3,363,188 |
| 2022-08-26 | 4.290 | 4.330 | 4.260 | 4.310 | 3.182 | 7,340,614 |
| 2022-08-25 | 4.200 | 4.250 | 4.090 | 4.240 | 3.130 | 8,364,015 |
| 2022-08-24 | 4.430 | 4.440 | 4.080 | 4.180 | 3.086 | 20,981,333 |
| 2022-08-23 | 4.580 | 4.600 | 4.430 | 4.440 | 3.278 | 8,463,475 |
| 2022-08-22 | 4.470 | 4.680 | 4.410 | 4.600 | 3.396 | 9,848,900 |
| 2022-08-19 | 4.780 | 4.790 | 4.460 | 4.490 | 3.315 | 22,260,027 |
| 2022-08-18 | 5.000 | 5.020 | 4.730 | 4.780 | 3.529 | 13,855,910 |
| 2022-08-17 | 4.970 | 5.010 | 4.870 | 5.000 | 3.692 | 6,550,359 |
| 2022-08-16 | 4.920 | 5.010 | 4.910 | 4.950 | 3.655 | 6,566,913 |
| 2022-08-15 | 4.920 | 5.030 | 4.900 | 4.900 | 3.618 | 6,392,228 |
| 2022-08-12 | 5.060 | 5.090 | 4.930 | 4.950 | 3.655 | 7,823,630 |
| 2022-08-11 | 5.090 | 5.110 | 4.960 | 5.090 | 3.758 | 10,296,772 |
| 2022-08-10 | 5.000 | 5.140 | 4.950 | 5.050 | 3.729 | 8,223,710 |
| 2022-08-09 | 5.040 | 5.090 | 4.920 | 4.980 | 3.677 | 7,191,041 |
| 2022-08-08 | 4.780 | 5.010 | 4.740 | 4.990 | 3.684 | 9,557,634 |
| 2022-08-05 | 4.850 | 4.880 | 4.640 | 4.770 | 3.522 | 10,973,400 |
| 2022-08-04 | 4.910 | 4.980 | 4.640 | 4.820 | 3.559 | 23,280,966 |
| 2022-08-03 | 5.240 | 5.450 | 4.830 | 4.860 | 3.588 | 23,622,012 |
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.