Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	5.340	5.340	5.080	5.190	3.832	28,526,907
2022-08-01	5.060	5.450	4.970	5.440	4.016	25,339,951
2022-07-29	4.730	5.010	4.710	4.990	3.684	20,540,613
2022-07-28	4.590	4.730	4.570	4.700	3.470	17,843,251
2022-07-27	4.410	4.610	4.380	4.540	3.352	11,690,950
2022-07-26	4.380	4.440	4.370	4.410	3.256	5,757,941
2022-07-25	4.420	4.520	4.290	4.350	3.212	11,244,008
2022-07-22	4.210	4.520	4.210	4.430	3.271	18,793,977
2022-07-21	4.140	4.230	4.100	4.210	3.108	9,222,256
2022-07-20	4.130	4.140	4.100	4.140	3.057	3,973,936
2022-07-19	4.080	4.160	4.060	4.130	3.049	9,133,870
2022-07-18	4.060	4.100	4.040	4.070	3.005	6,645,868
2022-07-15	3.930	4.120	3.930	4.020	2.968	16,700,806
2022-07-14	3.920	3.990	3.910	3.940	2.909	5,186,088
2022-07-13	3.850	3.980	3.850	3.940	2.909	7,199,870
2022-07-12	3.900	3.940	3.830	3.850	2.843	7,373,547
2022-07-11	3.960	3.960	3.830	3.900	2.879	6,993,876
2022-07-08	4.080	4.080	3.940	3.960	2.924	10,125,450
2022-07-07	3.920	4.130	3.910	4.070	3.005	15,668,263
2022-07-06	3.890	3.980	3.870	3.910	2.887	8,672,095
2022-07-05	3.990	4.040	3.900	3.920	2.894	7,419,828
2022-07-04	3.950	4.020	3.880	3.990	2.946	8,735,892
2022-07-01	3.880	4.030	3.780	3.970	2.931	14,980,372
2022-06-30	4.060	4.160	3.870	3.890	2.872	37,637,465
2022-06-29	4.580	4.650	4.120	4.120	3.042	25,298,821
2022-06-28	4.310	4.590	4.260	4.580	3.381	19,418,423
2022-06-27	4.140	4.380	4.100	4.320	3.190	19,848,729
2022-06-24	5.600	5.620	5.400	5.470	2.905	13,616,047
2022-06-23	5.350	5.620	5.350	5.560	2.953	21,760,936
2022-06-22	5.200	5.370	5.120	5.310	2.820	14,435,341
2022-06-21	4.940	5.160	4.930	5.160	2.741	15,778,313
2022-06-20	4.930	4.980	4.880	4.940	2.624	8,480,293
2022-06-17	4.860	4.960	4.820	4.860	2.581	8,086,211
2022-06-16	4.920	5.070	4.860	4.890	2.597	10,727,122
2022-06-15	5.160	5.240	4.920	4.930	2.619	17,656,652
2022-06-14	4.950	5.150	4.920	5.140	2.730	13,802,690
2022-06-13	4.740	5.050	4.740	4.980	2.645	14,246,653
2022-06-10	4.510	4.810	4.500	4.790	2.544	8,777,251
2022-06-09	4.630	4.640	4.530	4.570	2.427	3,970,886
2022-06-08	4.480	4.650	4.450	4.610	2.449	9,488,971
2022-06-07	4.490	4.530	4.440	4.470	2.374	4,530,050
2022-06-06	4.400	4.520	4.390	4.510	2.395	7,799,981
2022-06-02	4.220	4.450	4.200	4.420	2.348	15,263,609
2022-06-01	4.210	4.280	4.180	4.240	2.252	7,428,720
2022-05-31	4.270	4.270	4.140	4.150	2.204	6,462,419
2022-05-30	4.280	4.300	4.230	4.280	2.273	3,181,729
2022-05-27	4.220	4.300	4.220	4.270	2.268	4,586,639
2022-05-26	4.260	4.260	4.190	4.210	2.236	4,131,400
2022-05-25	4.130	4.280	4.090	4.280	2.273	7,862,426
2022-05-24	4.240	4.330	4.150	4.160	2.210	8,185,372
2022-05-23	4.130	4.190	4.100	4.180	2.220	3,806,462
2022-05-20	4.100	4.140	4.070	4.100	2.178	4,907,136
2022-05-19	4.080	4.160	4.040	4.110	2.183	8,439,011
2022-05-18	4.230	4.340	4.180	4.180	2.220	7,669,298
2022-05-17	4.100	4.290	4.090	4.230	2.247	7,693,387
2022-05-16	4.180	4.180	4.080	4.110	2.183	6,336,964
2022-05-13	4.030	4.170	4.000	4.160	2.210	11,037,999
2022-05-12	4.010	4.070	3.980	4.000	2.125	4,644,536
2022-05-11	3.820	4.140	3.820	4.050	2.151	11,233,969
2022-05-10	3.790	3.880	3.730	3.820	2.029	5,060,515

← NewerPage 18 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.