Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	4.170	4.210	4.170	4.190	4.008	2,655,482
2026-01-15	4.160	4.200	4.140	4.190	4.008	3,397,238
2026-01-14	4.180	4.200	4.150	4.160	3.979	4,129,781
2026-01-13	4.240	4.240	4.180	4.180	3.998	3,750,423
2026-01-12	4.260	4.270	4.220	4.250	4.065	3,380,795
2026-01-09	4.270	4.280	4.250	4.270	4.084	3,475,341
2026-01-08	4.270	4.290	4.260	4.270	4.084	2,140,170
2026-01-07	4.280	4.290	4.260	4.260	4.075	2,489,242
2026-01-06	4.270	4.290	4.260	4.280	4.094	3,475,181
2026-01-05	4.280	4.290	4.260	4.270	4.084	2,643,822
2025-12-31	4.260	4.270	4.240	4.260	4.075	1,515,539
2025-12-30	4.230	4.260	4.230	4.260	4.075	2,037,203
2025-12-29	4.300	4.300	4.230	4.240	4.056	2,099,082
2025-12-26	4.270	4.300	4.260	4.280	4.094	2,030,160
2025-12-25	4.260	4.260	4.230	4.260	4.075	2,087,120
2025-12-24	4.280	4.280	4.210	4.260	4.075	5,090,606
2025-12-23	4.310	4.310	4.270	4.280	4.094	1,462,688
2025-12-22	4.280	4.330	4.280	4.300	4.113	5,273,380
2025-12-19	4.270	4.300	4.240	4.240	4.056	3,377,832
2025-12-18	4.260	4.280	4.250	4.260	4.075	1,053,814
2025-12-17	4.270	4.280	4.240	4.260	4.075	1,580,370
2025-12-16	4.300	4.320	4.260	4.260	4.075	5,619,800
2025-12-15	4.220	4.230	4.190	4.210	4.027	722,200
2025-12-12	4.210	4.250	4.190	4.220	4.037	1,864,603
2025-12-11	4.250	4.270	4.210	4.210	4.027	1,201,100
2025-12-10	4.290	4.290	4.210	4.240	4.056	4,025,732
2025-12-09	4.320	4.330	4.270	4.280	4.094	2,496,820
2025-12-08	4.310	4.330	4.310	4.320	4.132	1,378,140
2025-12-05	4.310	4.320	4.290	4.310	4.123	1,434,983
2025-12-04	4.310	4.320	4.270	4.310	4.123	2,457,281
2025-12-03	4.300	4.320	4.290	4.300	4.113	4,119,294
2025-12-02	4.300	4.300	4.260	4.280	4.094	1,596,400
2025-12-01	4.280	4.300	4.250	4.280	4.094	1,471,390
2025-11-28	4.180	4.300	4.170	4.280	4.094	4,710,638
2025-11-27	4.230	4.250	4.180	4.190	3.956	2,168,800
2025-11-26	4.220	4.250	4.210	4.230	3.994	1,493,662
2025-11-25	4.180	4.250	4.180	4.220	3.984	2,254,158
2025-11-24	4.150	4.190	4.110	4.170	3.937	2,637,082
2025-11-21	4.230	4.230	4.100	4.100	3.871	5,965,578
2025-11-20	4.310	4.320	4.250	4.250	4.013	2,552,500
2025-11-19	4.300	4.340	4.270	4.300	4.060	2,111,497
2025-11-18	4.400	4.400	4.270	4.310	4.069	4,006,821
2025-11-17	4.410	4.420	4.380	4.400	4.154	1,608,674
2025-11-14	4.430	4.450	4.410	4.420	4.173	1,424,050
2025-11-13	4.420	4.440	4.410	4.440	4.192	1,216,931
2025-11-12	4.390	4.440	4.380	4.430	4.182	1,897,314
2025-11-11	4.360	4.390	4.360	4.390	4.145	1,234,000
2025-11-10	4.390	4.400	4.350	4.370	4.126	3,591,246
2025-11-07	4.440	4.440	4.370	4.390	4.145	4,732,527
2025-11-06	4.440	4.490	4.430	4.460	4.211	2,650,144
2025-11-05	4.450	4.450	4.410	4.450	4.201	2,940,042
2025-11-04	4.530	4.530	4.420	4.460	4.211	4,191,300
2025-11-03	4.540	4.550	4.500	4.530	4.277	2,250,315
2025-10-31	4.530	4.550	4.510	4.520	4.267	3,116,579
2025-10-30	4.600	4.610	4.530	4.530	4.277	3,052,548
2025-10-29	4.560	4.610	4.520	4.590	4.334	3,800,275
2025-10-28	4.560	4.560	4.520	4.550	4.296	1,707,816
2025-10-27	4.590	4.590	4.510	4.560	4.305	3,445,933
2025-10-24	4.500	4.610	4.500	4.590	4.334	3,920,769
2025-10-23	4.520	4.520	4.470	4.500	4.249	2,901,793

← NewerPage 4 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.