Chongqing Changan Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.790 | 3.880 | 3.730 | 3.820 | 2.029 | 5,060,515 |
| 2022-05-09 | 3.890 | 3.940 | 3.840 | 3.850 | 2.045 | 4,519,091 |
| 2022-05-06 | 3.930 | 3.990 | 3.850 | 3.940 | 2.093 | 10,164,372 |
| 2022-05-05 | 3.950 | 4.040 | 3.820 | 3.990 | 2.119 | 17,355,029 |
| 2022-04-29 | 3.690 | 3.690 | 3.690 | 3.690 | 1.960 | 2,519,972 |
| 2022-04-28 | 3.310 | 3.400 | 3.300 | 3.350 | 1.779 | 5,631,505 |
| 2022-04-27 | 3.220 | 3.290 | 3.120 | 3.260 | 1.732 | 2,592,291 |
| 2022-04-26 | 3.310 | 3.330 | 3.220 | 3.230 | 1.716 | 2,857,593 |
| 2022-04-25 | 3.410 | 3.410 | 3.250 | 3.270 | 1.737 | 3,379,792 |
| 2022-04-22 | 3.360 | 3.490 | 3.350 | 3.440 | 1.827 | 2,657,382 |
| 2022-04-21 | 3.480 | 3.490 | 3.360 | 3.370 | 1.790 | 3,544,650 |
| 2022-04-20 | 3.400 | 3.550 | 3.380 | 3.510 | 1.864 | 4,706,869 |
| 2022-04-19 | 3.360 | 3.450 | 3.360 | 3.400 | 1.806 | 2,480,878 |
| 2022-04-18 | 3.240 | 3.410 | 3.240 | 3.410 | 1.811 | 4,828,357 |
| 2022-04-15 | 3.190 | 3.250 | 3.180 | 3.230 | 1.716 | 1,547,904 |
| 2022-04-14 | 3.140 | 3.240 | 3.140 | 3.220 | 1.710 | 4,630,373 |
| 2022-04-13 | 3.130 | 3.130 | 3.070 | 3.100 | 1.647 | 2,338,194 |
| 2022-04-12 | 3.050 | 3.140 | 3.040 | 3.140 | 1.668 | 2,436,733 |
| 2022-04-11 | 3.120 | 3.120 | 3.050 | 3.070 | 1.631 | 1,654,589 |
| 2022-04-08 | 3.090 | 3.120 | 3.060 | 3.120 | 1.657 | 2,077,429 |
| 2022-04-07 | 3.100 | 3.110 | 3.070 | 3.080 | 1.636 | 1,588,098 |
| 2022-04-06 | 3.050 | 3.110 | 3.040 | 3.100 | 1.647 | 2,142,309 |
| 2022-04-01 | 3.030 | 3.100 | 3.010 | 3.090 | 1.641 | 2,065,102 |
| 2022-03-31 | 3.120 | 3.120 | 3.010 | 3.040 | 1.615 | 5,460,800 |
| 2022-03-30 | 3.100 | 3.140 | 3.080 | 3.130 | 1.663 | 3,130,452 |
| 2022-03-29 | 3.120 | 3.140 | 3.080 | 3.090 | 1.641 | 1,684,072 |
| 2022-03-28 | 3.090 | 3.120 | 3.020 | 3.100 | 1.647 | 2,570,426 |
| 2022-03-25 | 3.160 | 3.160 | 3.080 | 3.100 | 1.647 | 1,600,859 |
| 2022-03-24 | 3.190 | 3.190 | 3.120 | 3.150 | 1.673 | 1,947,549 |
| 2022-03-23 | 3.220 | 3.230 | 3.160 | 3.210 | 1.705 | 1,140,362 |
| 2022-03-22 | 3.310 | 3.330 | 3.010 | 3.220 | 1.710 | 4,519,040 |
| 2022-03-21 | 3.250 | 3.340 | 3.250 | 3.320 | 1.763 | 2,777,508 |
| 2022-03-18 | 3.190 | 3.260 | 3.150 | 3.260 | 1.732 | 3,326,650 |
| 2022-03-17 | 3.170 | 3.280 | 3.130 | 3.190 | 1.694 | 5,118,103 |
| 2022-03-16 | 3.070 | 3.160 | 2.960 | 3.130 | 1.663 | 6,378,938 |
| 2022-03-15 | 3.200 | 3.200 | 2.970 | 3.000 | 1.593 | 5,758,808 |
| 2022-03-14 | 3.290 | 3.300 | 3.180 | 3.210 | 1.705 | 2,405,260 |
| 2022-03-11 | 3.270 | 3.340 | 3.110 | 3.320 | 1.763 | 2,944,132 |
| 2022-03-10 | 3.400 | 3.410 | 3.320 | 3.330 | 1.769 | 2,346,760 |
| 2022-03-09 | 3.470 | 3.480 | 3.280 | 3.320 | 1.763 | 5,427,147 |
| 2022-03-08 | 3.520 | 3.570 | 3.430 | 3.450 | 1.832 | 3,513,702 |
| 2022-03-07 | 3.610 | 3.610 | 3.520 | 3.550 | 1.886 | 2,357,850 |
| 2022-03-04 | 3.670 | 3.670 | 3.610 | 3.620 | 1.923 | 1,984,680 |
| 2022-03-03 | 3.700 | 3.700 | 3.660 | 3.680 | 1.955 | 1,394,898 |
| 2022-03-02 | 3.690 | 3.690 | 3.670 | 3.680 | 1.955 | 1,568,872 |
| 2022-03-01 | 3.650 | 3.700 | 3.650 | 3.700 | 1.965 | 1,804,151 |
| 2022-02-28 | 3.650 | 3.690 | 3.620 | 3.620 | 1.923 | 2,648,672 |
| 2022-02-25 | 3.610 | 3.710 | 3.610 | 3.660 | 1.944 | 3,099,200 |
| 2022-02-24 | 3.740 | 3.770 | 3.500 | 3.590 | 1.907 | 5,616,847 |
| 2022-02-23 | 3.730 | 3.770 | 3.720 | 3.740 | 1.987 | 4,420,143 |
| 2022-02-22 | 3.730 | 3.730 | 3.690 | 3.710 | 1.971 | 893,796 |
| 2022-02-21 | 3.730 | 3.760 | 3.710 | 3.730 | 1.981 | 1,250,756 |
| 2022-02-18 | 3.780 | 3.790 | 3.730 | 3.740 | 1.987 | 2,629,874 |
| 2022-02-17 | 3.740 | 3.800 | 3.730 | 3.790 | 2.013 | 2,087,046 |
| 2022-02-16 | 3.740 | 3.770 | 3.700 | 3.750 | 1.992 | 1,598,922 |
| 2022-02-15 | 3.700 | 3.740 | 3.670 | 3.720 | 1.976 | 2,254,928 |
| 2022-02-14 | 3.710 | 3.710 | 3.640 | 3.680 | 1.955 | 2,890,412 |
| 2022-02-11 | 3.840 | 3.840 | 3.610 | 3.720 | 1.976 | 6,897,809 |
| 2022-02-10 | 3.850 | 3.900 | 3.790 | 3.840 | 2.040 | 5,205,505 |
| 2022-02-09 | 3.780 | 3.850 | 3.740 | 3.830 | 2.034 | 6,270,386 |
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.