Chongqing Changan Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2.980 | 3.050 | 2.980 | 3.050 | 3.050 | 2,343,118 |
| 2026-07-17 | 2.970 | 3.030 | 2.960 | 2.960 | 2.960 | 3,296,615 |
| 2026-07-16 | 2.990 | 3.000 | 2.930 | 2.990 | 2.990 | 3,345,418 |
| 2026-07-15 | 3.050 | 3.130 | 3.040 | 3.080 | 2.946 | 3,062,350 |
| 2026-07-14 | 3.110 | 3.110 | 3.030 | 3.080 | 2.946 | 2,464,285 |
| 2026-07-13 | 3.180 | 3.190 | 3.080 | 3.120 | 2.984 | 3,375,564 |
| 2026-07-10 | 3.180 | 3.240 | 3.170 | 3.220 | 3.080 | 2,019,536 |
| 2026-07-09 | 3.180 | 3.200 | 3.160 | 3.180 | 3.042 | 1,483,607 |
| 2026-07-08 | 3.210 | 3.230 | 3.190 | 3.190 | 3.051 | 1,020,054 |
| 2026-07-07 | 3.250 | 3.260 | 3.200 | 3.220 | 3.080 | 1,103,500 |
| 2026-07-06 | 3.330 | 3.340 | 3.240 | 3.250 | 3.109 | 2,280,600 |
| 2026-07-03 | 3.330 | 3.360 | 3.330 | 3.360 | 3.214 | 2,901,122 |
| 2026-07-02 | 3.280 | 3.380 | 3.280 | 3.330 | 3.185 | 5,313,636 |
| 2026-07-01 | 3.230 | 3.310 | 3.120 | 3.310 | 3.166 | 7,335,053 |
| 2026-06-30 | 3.290 | 3.320 | 3.230 | 3.260 | 3.118 | 5,265,983 |
| 2026-06-29 | 3.280 | 3.330 | 3.150 | 3.310 | 3.166 | 7,611,483 |
| 2026-06-26 | 3.390 | 3.390 | 3.240 | 3.290 | 3.147 | 6,873,134 |
| 2026-06-25 | 3.380 | 3.410 | 3.370 | 3.390 | 3.243 | 3,449,008 |
| 2026-06-24 | 3.400 | 3.420 | 3.380 | 3.400 | 3.252 | 3,272,509 |
| 2026-06-23 | 3.430 | 3.450 | 3.400 | 3.400 | 3.252 | 3,703,317 |
| 2026-06-22 | 3.470 | 3.480 | 3.370 | 3.450 | 3.300 | 4,753,200 |
| 2026-06-18 | 3.410 | 3.500 | 3.390 | 3.470 | 3.319 | 4,801,072 |
| 2026-06-17 | 3.500 | 3.510 | 3.420 | 3.430 | 3.281 | 3,050,238 |
| 2026-06-16 | 3.540 | 3.540 | 3.480 | 3.500 | 3.348 | 3,187,794 |
| 2026-06-15 | 3.480 | 3.550 | 3.480 | 3.540 | 3.386 | 3,099,864 |
| 2026-06-12 | 3.380 | 3.480 | 3.380 | 3.470 | 3.319 | 4,358,294 |
| 2026-06-11 | 3.350 | 3.400 | 3.350 | 3.380 | 3.233 | 1,830,407 |
| 2026-06-10 | 3.360 | 3.380 | 3.350 | 3.370 | 3.223 | 1,490,234 |
| 2026-06-09 | 3.370 | 3.380 | 3.350 | 3.380 | 3.233 | 1,994,731 |
| 2026-06-08 | 3.390 | 3.420 | 3.360 | 3.380 | 3.233 | 2,480,514 |
| 2026-06-05 | 3.410 | 3.450 | 3.380 | 3.410 | 3.262 | 3,129,930 |
| 2026-06-04 | 3.450 | 3.460 | 3.380 | 3.420 | 3.271 | 3,586,584 |
| 2026-06-03 | 3.460 | 3.480 | 3.410 | 3.450 | 3.300 | 4,042,744 |
| 2026-06-02 | 3.370 | 3.520 | 3.370 | 3.480 | 3.329 | 4,906,147 |
| 2026-06-01 | 3.340 | 3.410 | 3.310 | 3.380 | 3.233 | 2,508,486 |
| 2026-05-29 | 3.340 | 3.370 | 3.310 | 3.370 | 3.223 | 2,470,429 |
| 2026-05-28 | 3.380 | 3.380 | 3.340 | 3.360 | 3.214 | 1,511,445 |
| 2026-05-27 | 3.410 | 3.410 | 3.320 | 3.400 | 3.252 | 3,452,563 |
| 2026-05-26 | 3.430 | 3.450 | 3.380 | 3.410 | 3.262 | 2,629,528 |
| 2026-05-25 | 3.510 | 3.520 | 3.410 | 3.430 | 3.281 | 4,260,271 |
| 2026-05-22 | 3.530 | 3.570 | 3.520 | 3.540 | 3.386 | 5,377,484 |
| 2026-05-21 | 3.560 | 3.590 | 3.520 | 3.560 | 3.405 | 4,257,100 |
| 2026-05-20 | 3.410 | 3.640 | 3.390 | 3.560 | 3.405 | 13,401,701 |
| 2026-05-19 | 3.320 | 3.440 | 3.320 | 3.430 | 3.281 | 4,735,238 |
| 2026-05-18 | 3.440 | 3.440 | 3.320 | 3.330 | 3.185 | 4,781,960 |
| 2026-05-15 | 3.440 | 3.460 | 3.390 | 3.460 | 3.310 | 2,827,817 |
| 2026-05-14 | 3.520 | 3.530 | 3.390 | 3.460 | 3.310 | 9,507,551 |
| 2026-05-13 | 3.610 | 3.610 | 3.500 | 3.510 | 3.357 | 4,737,800 |
| 2026-05-12 | 3.710 | 3.710 | 3.510 | 3.620 | 3.463 | 9,179,096 |
| 2026-05-11 | 3.760 | 3.760 | 3.680 | 3.700 | 3.539 | 3,389,664 |
| 2026-05-08 | 3.750 | 3.770 | 3.730 | 3.760 | 3.597 | 1,850,117 |
| 2026-05-07 | 3.730 | 3.770 | 3.680 | 3.760 | 3.597 | 3,676,742 |
| 2026-05-06 | 3.840 | 3.840 | 3.720 | 3.730 | 3.568 | 7,875,222 |
| 2026-04-30 | 3.870 | 3.910 | 3.820 | 3.830 | 3.663 | 3,810,330 |
| 2026-04-29 | 3.840 | 3.900 | 3.830 | 3.890 | 3.721 | 2,741,143 |
| 2026-04-28 | 3.840 | 3.910 | 3.680 | 3.870 | 3.702 | 15,747,249 |
| 2026-04-27 | 3.900 | 3.940 | 3.890 | 3.930 | 3.759 | 2,102,718 |
| 2026-04-24 | 3.880 | 3.910 | 3.870 | 3.910 | 3.740 | 2,183,098 |
| 2026-04-23 | 3.920 | 3.920 | 3.890 | 3.900 | 3.730 | 3,485,872 |
| 2026-04-22 | 3.940 | 3.940 | 3.900 | 3.940 | 3.769 | 3,991,308 |
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.