Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	3.950	3.950	3.900	3.930	3.759	3,422,994
2026-04-20	3.980	3.980	3.950	3.960	3.788	3,908,950
2026-04-17	3.990	4.000	3.970	3.980	3.807	2,124,448
2026-04-16	3.970	4.020	3.970	4.010	3.836	2,879,002
2026-04-15	4.020	4.030	3.960	3.970	3.797	3,004,560
2026-04-14	4.000	4.010	3.980	4.010	3.836	2,414,836
2026-04-13	3.940	4.000	3.920	3.990	3.817	4,444,912
2026-04-10	3.950	4.000	3.950	3.980	3.807	3,569,546
2026-04-09	4.000	4.010	3.920	3.930	3.759	4,130,708
2026-04-08	3.940	4.020	3.940	4.020	3.845	5,744,384
2026-04-07	4.020	4.030	3.900	3.920	3.750	7,509,430
2026-04-03	4.000	4.030	3.990	4.020	3.845	1,750,426
2026-04-02	4.020	4.020	3.950	3.990	3.817	3,757,023
2026-04-01	4.020	4.040	3.980	4.000	3.826	6,507,496
2026-03-31	4.010	4.050	4.000	4.030	3.855	2,338,206
2026-03-30	3.990	4.020	3.980	4.010	3.836	2,760,168
2026-03-27	4.020	4.040	4.000	4.030	3.855	2,188,370
2026-03-26	4.050	4.070	4.010	4.030	3.855	2,373,912
2026-03-25	4.050	4.070	4.020	4.050	3.874	3,009,700
2026-03-24	4.040	4.050	3.990	4.040	3.864	2,955,071
2026-03-23	4.090	4.090	3.970	3.990	3.817	7,415,594
2026-03-20	4.160	4.170	4.110	4.110	3.931	4,356,418
2026-03-19	4.200	4.200	4.130	4.140	3.960	4,150,292
2026-03-18	4.250	4.250	4.190	4.220	4.037	2,622,518
2026-03-17	4.230	4.260	4.230	4.250	4.065	1,878,902
2026-03-16	4.240	4.240	4.220	4.240	4.056	1,734,463
2026-03-13	4.200	4.240	4.200	4.240	4.056	2,168,532
2026-03-12	4.220	4.220	4.200	4.210	4.027	1,631,270
2026-03-11	4.200	4.220	4.180	4.210	4.027	2,345,748
2026-03-10	4.170	4.210	4.170	4.200	4.017	1,762,967
2026-03-09	4.160	4.180	4.150	4.170	3.989	2,271,954
2026-03-06	4.140	4.190	4.130	4.190	4.008	2,008,644
2026-03-05	4.150	4.180	4.140	4.150	3.970	2,687,600
2026-03-04	4.150	4.170	4.130	4.150	3.970	3,986,252
2026-03-03	4.170	4.220	4.140	4.140	3.960	6,261,200
2026-03-02	4.000	4.110	3.980	4.100	3.922	3,822,181
2026-02-27	4.170	4.170	4.040	4.060	3.883	9,161,738
2026-02-26	4.230	4.240	4.150	4.170	3.989	3,537,069
2026-02-25	4.270	4.290	4.210	4.220	4.037	3,678,768
2026-02-24	4.250	4.290	4.240	4.270	4.084	2,536,566
2026-02-13	4.270	4.280	4.240	4.240	4.056	2,811,323
2026-02-12	4.170	4.280	4.160	4.280	4.094	7,097,002
2026-02-11	4.170	4.170	4.150	4.160	3.979	1,873,539
2026-02-10	4.170	4.170	4.140	4.170	3.989	2,043,598
2026-02-09	4.160	4.180	4.150	4.170	3.989	2,914,209
2026-02-06	4.140	4.160	4.090	4.140	3.960	5,137,771
2026-02-05	4.040	4.160	3.990	4.130	3.950	16,891,987
2026-02-04	3.940	3.950	3.850	3.890	3.721	4,029,896
2026-02-03	3.930	3.960	3.920	3.930	3.759	2,347,108
2026-02-02	4.020	4.030	3.870	3.920	3.750	7,445,853
2026-01-30	4.050	4.050	4.020	4.040	3.864	1,734,125
2026-01-29	4.070	4.070	4.030	4.060	3.883	3,865,368
2026-01-28	4.050	4.080	4.040	4.070	3.893	3,079,615
2026-01-27	4.050	4.060	4.040	4.050	3.874	1,847,462
2026-01-26	4.100	4.110	4.030	4.060	3.883	3,679,129
2026-01-23	4.030	4.110	4.030	4.100	3.922	3,132,440
2026-01-22	4.130	4.140	4.030	4.030	3.855	5,147,725
2026-01-21	4.170	4.170	4.120	4.130	3.950	2,542,311
2026-01-20	4.180	4.190	4.140	4.160	3.979	2,652,899
2026-01-19	4.190	4.200	4.170	4.180	3.998	2,058,520

← NewerPage 3 of 21 · 1,216 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.