Chongqing Changan Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 5.200 | 5.230 | 5.160 | 5.220 | 2.773 | 2,795,520 |
| 2021-11-05 | 5.190 | 5.260 | 5.150 | 5.160 | 2.741 | 4,249,375 |
| 2021-11-04 | 5.120 | 5.240 | 5.100 | 5.190 | 2.757 | 5,372,536 |
| 2021-11-03 | 5.100 | 5.110 | 5.050 | 5.090 | 2.704 | 1,852,370 |
| 2021-11-02 | 5.150 | 5.240 | 4.990 | 5.130 | 2.725 | 4,086,332 |
| 2021-11-01 | 5.050 | 5.260 | 5.050 | 5.160 | 2.741 | 6,816,722 |
| 2021-10-29 | 4.870 | 5.030 | 4.830 | 5.020 | 2.666 | 2,368,704 |
| 2021-10-28 | 5.080 | 5.080 | 4.830 | 4.850 | 2.576 | 4,480,006 |
| 2021-10-27 | 5.140 | 5.160 | 5.070 | 5.090 | 2.704 | 3,587,272 |
| 2021-10-26 | 5.190 | 5.200 | 5.120 | 5.120 | 2.720 | 3,750,589 |
| 2021-10-25 | 5.100 | 5.190 | 5.080 | 5.170 | 2.746 | 2,506,346 |
| 2021-10-22 | 5.080 | 5.190 | 5.070 | 5.140 | 2.730 | 3,608,577 |
| 2021-10-21 | 5.130 | 5.150 | 5.070 | 5.080 | 2.698 | 1,907,877 |
| 2021-10-20 | 4.970 | 5.200 | 4.960 | 5.130 | 2.725 | 8,020,509 |
| 2021-10-19 | 4.950 | 5.000 | 4.940 | 4.970 | 2.640 | 1,070,525 |
| 2021-10-18 | 4.900 | 5.020 | 4.900 | 4.940 | 2.624 | 2,276,800 |
| 2021-10-15 | 4.920 | 4.960 | 4.850 | 4.890 | 2.597 | 2,203,622 |
| 2021-10-14 | 4.980 | 4.990 | 4.870 | 4.920 | 2.613 | 1,404,598 |
← NewerPage 21 of 21 · 1,218 trading days
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.