Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	4.630	4.630	4.500	4.520	4.267	4,827,592
2025-10-21	4.590	4.640	4.590	4.640	4.381	3,086,885
2025-10-20	4.590	4.640	4.580	4.600	4.343	3,688,632
2025-10-17	4.710	4.710	4.540	4.560	4.305	7,676,300
2025-10-16	4.640	4.810	4.630	4.730	4.466	13,038,828
2025-10-15	4.510	4.630	4.500	4.620	4.362	7,144,298
2025-10-14	4.530	4.590	4.500	4.510	4.258	5,646,800
2025-10-13	4.420	4.520	4.410	4.510	4.258	6,114,282
2025-10-10	4.470	4.550	4.450	4.530	4.277	6,514,846
2025-10-09	4.370	4.480	4.330	4.470	4.220	8,434,031
2025-09-30	4.360	4.390	4.350	4.370	4.126	5,825,618
2025-09-29	4.390	4.390	4.350	4.350	4.107	3,031,802
2025-09-26	4.320	4.400	4.310	4.390	4.145	5,042,348
2025-09-25	4.350	4.350	4.310	4.320	4.079	2,558,924
2025-09-24	4.280	4.340	4.250	4.340	4.098	5,155,531
2025-09-23	4.360	4.360	4.270	4.290	4.050	5,729,541
2025-09-22	4.370	4.400	4.340	4.360	4.116	3,246,212
2025-09-19	4.440	4.460	4.330	4.330	4.088	5,893,600
2025-09-18	4.440	4.490	4.420	4.450	4.201	7,642,955
2025-09-17	4.430	4.430	4.390	4.430	4.182	3,172,070
2025-09-16	4.430	4.430	4.390	4.430	4.182	1,992,562
2025-09-15	4.430	4.440	4.400	4.420	4.173	2,252,289
2025-09-12	4.420	4.460	4.410	4.420	4.173	2,852,322
2025-09-11	4.440	4.450	4.390	4.440	4.192	3,926,108
2025-09-10	4.490	4.510	4.440	4.460	4.211	4,181,428
2025-09-09	4.460	4.510	4.420	4.480	4.230	5,017,620
2025-09-08	4.430	4.520	4.410	4.460	4.211	5,333,612
2025-09-05	4.260	4.420	4.250	4.420	4.173	8,431,808
2025-09-04	4.280	4.280	4.210	4.250	4.013	4,970,526
2025-09-03	4.350	4.350	4.240	4.260	4.022	6,048,908
2025-09-02	4.310	4.330	4.260	4.330	4.088	5,017,167
2025-09-01	4.400	4.400	4.260	4.270	4.031	7,900,067
2025-08-29	4.460	4.490	4.350	4.390	4.145	6,777,346
2025-08-28	4.310	4.420	4.280	4.420	4.173	10,469,113
2025-08-27	4.270	4.360	4.240	4.280	4.041	11,220,347
2025-08-26	4.460	4.520	4.180	4.240	4.003	22,809,365
2025-08-25	4.620	4.660	4.420	4.450	4.201	31,149,632
2025-08-22	4.620	4.750	4.610	4.750	4.485	9,165,472
2025-08-21	4.770	4.770	4.560	4.580	4.324	14,851,014
2025-08-20	4.870	4.870	4.590	4.770	4.503	16,982,026
2025-08-19	4.980	4.980	4.850	4.880	4.607	8,523,056
2025-08-18	4.820	4.990	4.820	4.960	4.683	9,567,744
2025-08-15	4.800	4.830	4.770	4.820	4.551	6,567,418
2025-08-14	4.850	4.880	4.770	4.800	4.532	8,997,588
2025-08-13	4.980	5.050	4.730	4.790	4.522	18,759,635
2025-08-12	4.780	4.940	4.770	4.920	4.645	11,345,203
2025-08-11	4.600	4.750	4.600	4.740	4.475	8,642,940
2025-08-08	4.620	4.630	4.520	4.580	4.324	6,450,918
2025-08-07	4.570	4.650	4.570	4.610	4.352	7,319,300
2025-08-06	4.450	4.600	4.450	4.560	4.305	10,266,274
2025-08-05	4.380	4.450	4.370	4.440	4.192	6,107,551
2025-08-04	4.250	4.370	4.240	4.360	4.116	6,224,397
2025-08-01	4.230	4.280	4.220	4.250	4.013	6,205,320
2025-07-31	4.360	4.370	4.220	4.230	3.994	11,828,338
2025-07-30	4.340	4.430	4.340	4.350	4.107	10,694,201
2025-07-29	4.380	4.380	4.280	4.300	4.060	10,906,710
2025-07-28	4.390	4.460	4.300	4.350	4.107	21,238,667
2025-07-25	4.200	4.300	4.190	4.290	4.050	6,843,212
2025-07-24	4.190	4.200	4.140	4.190	3.956	3,812,353
2025-07-23	4.100	4.200	4.070	4.180	3.946	9,400,206

← NewerPage 5 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.