Chongqing Changan Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.350 | 4.380 | 4.320 | 4.360 | 3.813 | 5,093,355 |
| 2025-07-21 | 4.320 | 4.360 | 4.310 | 4.350 | 3.804 | 7,302,435 |
| 2025-07-18 | 4.350 | 4.350 | 4.280 | 4.300 | 3.760 | 5,584,497 |
| 2025-07-17 | 4.260 | 4.360 | 4.260 | 4.340 | 3.795 | 9,455,133 |
| 2025-07-16 | 4.190 | 4.250 | 4.190 | 4.250 | 3.717 | 5,981,748 |
| 2025-07-15 | 4.140 | 4.190 | 4.130 | 4.160 | 3.638 | 4,190,755 |
| 2025-07-14 | 4.200 | 4.260 | 4.130 | 4.140 | 3.620 | 8,243,128 |
| 2025-07-11 | 4.130 | 4.200 | 4.120 | 4.200 | 3.673 | 6,643,137 |
| 2025-07-10 | 4.040 | 4.150 | 4.040 | 4.130 | 3.612 | 8,839,614 |
| 2025-07-09 | 3.970 | 4.050 | 3.970 | 4.040 | 3.533 | 7,609,752 |
| 2025-07-08 | 3.960 | 3.980 | 3.950 | 3.970 | 3.472 | 2,197,714 |
| 2025-07-07 | 3.970 | 3.970 | 3.950 | 3.970 | 3.472 | 1,628,623 |
| 2025-07-04 | 3.970 | 3.970 | 3.950 | 3.960 | 3.463 | 2,511,433 |
| 2025-07-03 | 3.940 | 3.970 | 3.940 | 3.970 | 3.472 | 2,458,536 |
| 2025-07-02 | 3.960 | 3.970 | 3.910 | 3.940 | 3.445 | 4,583,300 |
| 2025-07-01 | 3.950 | 3.970 | 3.940 | 3.950 | 3.454 | 2,419,813 |
| 2025-06-30 | 3.930 | 3.950 | 3.910 | 3.950 | 3.454 | 5,025,636 |
| 2025-06-27 | 3.900 | 3.920 | 3.890 | 3.920 | 3.428 | 2,905,232 |
| 2025-06-26 | 3.910 | 3.910 | 3.890 | 3.900 | 3.410 | 2,068,336 |
| 2025-06-25 | 3.880 | 3.910 | 3.880 | 3.910 | 3.419 | 5,669,708 |
| 2025-06-24 | 3.840 | 3.880 | 3.830 | 3.880 | 3.393 | 4,000,289 |
| 2025-06-23 | 3.800 | 3.830 | 3.790 | 3.820 | 3.341 | 1,416,120 |
| 2025-06-20 | 3.780 | 3.810 | 3.770 | 3.810 | 3.332 | 3,140,404 |
| 2025-06-19 | 3.830 | 3.840 | 3.770 | 3.780 | 3.306 | 4,240,334 |
| 2025-06-18 | 3.850 | 3.850 | 3.830 | 3.830 | 3.349 | 1,565,906 |
| 2025-06-17 | 3.850 | 3.850 | 3.830 | 3.850 | 3.367 | 1,663,600 |
| 2025-06-16 | 3.860 | 3.870 | 3.840 | 3.850 | 3.367 | 3,736,647 |
| 2025-06-13 | 3.860 | 3.870 | 3.850 | 3.870 | 3.384 | 2,933,794 |
| 2025-06-12 | 3.870 | 3.880 | 3.850 | 3.870 | 3.384 | 1,527,153 |
| 2025-06-11 | 3.860 | 3.870 | 3.850 | 3.870 | 3.384 | 1,524,750 |
| 2025-06-10 | 3.880 | 3.880 | 3.830 | 3.860 | 3.376 | 3,991,530 |
| 2025-06-09 | 3.860 | 3.880 | 3.840 | 3.870 | 3.384 | 2,946,632 |
| 2025-06-06 | 3.870 | 3.890 | 3.840 | 3.840 | 3.358 | 2,773,484 |
| 2025-06-05 | 3.840 | 3.880 | 3.840 | 3.870 | 3.384 | 6,884,733 |
| 2025-06-04 | 3.790 | 3.830 | 3.770 | 3.830 | 3.349 | 3,693,850 |
| 2025-06-03 | 3.800 | 3.800 | 3.760 | 3.790 | 3.314 | 2,594,684 |
| 2025-05-30 | 3.810 | 3.810 | 3.780 | 3.790 | 3.314 | 1,662,061 |
| 2025-05-29 | 3.770 | 3.820 | 3.760 | 3.810 | 3.332 | 2,858,128 |
| 2025-05-28 | 3.750 | 3.790 | 3.750 | 3.770 | 3.297 | 1,881,506 |
| 2025-05-27 | 3.770 | 3.770 | 3.750 | 3.760 | 3.288 | 1,779,953 |
| 2025-05-26 | 3.840 | 3.840 | 3.760 | 3.770 | 3.297 | 3,443,140 |
| 2025-05-23 | 3.850 | 3.860 | 3.820 | 3.840 | 3.358 | 4,174,350 |
| 2025-05-22 | 3.820 | 3.840 | 3.810 | 3.840 | 3.358 | 2,561,143 |
| 2025-05-21 | 3.830 | 3.840 | 3.810 | 3.820 | 3.341 | 2,264,250 |
| 2025-05-20 | 3.790 | 3.830 | 3.790 | 3.830 | 3.349 | 3,830,906 |
| 2025-05-19 | 3.790 | 3.800 | 3.770 | 3.790 | 3.314 | 1,409,458 |
| 2025-05-16 | 3.750 | 3.790 | 3.750 | 3.790 | 3.314 | 2,848,350 |
| 2025-05-15 | 3.750 | 3.760 | 3.740 | 3.750 | 3.279 | 2,012,500 |
| 2025-05-14 | 3.740 | 3.750 | 3.710 | 3.750 | 3.279 | 1,540,834 |
| 2025-05-13 | 3.750 | 3.760 | 3.720 | 3.740 | 3.271 | 2,056,492 |
| 2025-05-12 | 3.710 | 3.740 | 3.700 | 3.740 | 3.271 | 2,577,497 |
| 2025-05-09 | 3.730 | 3.730 | 3.700 | 3.710 | 3.244 | 1,189,846 |
| 2025-05-08 | 3.710 | 3.740 | 3.700 | 3.730 | 3.262 | 2,204,222 |
| 2025-05-07 | 3.700 | 3.730 | 3.690 | 3.720 | 3.253 | 3,635,652 |
| 2025-05-06 | 3.670 | 3.690 | 3.650 | 3.690 | 3.227 | 2,038,986 |
| 2025-04-30 | 3.630 | 3.670 | 3.630 | 3.670 | 3.209 | 2,572,208 |
| 2025-04-29 | 3.650 | 3.650 | 3.620 | 3.640 | 3.183 | 1,654,800 |
| 2025-04-28 | 3.660 | 3.670 | 3.630 | 3.650 | 3.192 | 2,069,102 |
| 2025-04-25 | 3.640 | 3.670 | 3.640 | 3.660 | 3.201 | 2,016,600 |
| 2025-04-24 | 3.690 | 3.700 | 3.630 | 3.650 | 3.192 | 5,049,324 |
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.