Chongqing Changan Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.710 | 3.720 | 3.690 | 3.690 | 3.227 | 2,433,734 |
| 2025-04-22 | 3.700 | 3.710 | 3.690 | 3.710 | 3.244 | 1,182,520 |
| 2025-04-21 | 3.690 | 3.710 | 3.690 | 3.700 | 3.236 | 1,252,561 |
| 2025-04-18 | 3.680 | 3.700 | 3.680 | 3.700 | 3.236 | 2,343,894 |
| 2025-04-17 | 3.670 | 3.690 | 3.670 | 3.680 | 3.218 | 1,215,608 |
| 2025-04-16 | 3.680 | 3.710 | 3.670 | 3.690 | 3.227 | 3,106,304 |
| 2025-04-15 | 3.700 | 3.700 | 3.660 | 3.670 | 3.209 | 1,960,962 |
| 2025-04-14 | 3.670 | 3.720 | 3.670 | 3.690 | 3.227 | 4,652,088 |
| 2025-04-11 | 3.580 | 3.630 | 3.570 | 3.630 | 3.174 | 7,575,439 |
| 2025-04-10 | 3.500 | 3.540 | 3.490 | 3.510 | 3.069 | 2,803,032 |
| 2025-04-09 | 3.420 | 3.480 | 3.370 | 3.460 | 3.026 | 5,546,996 |
| 2025-04-08 | 3.360 | 3.450 | 3.350 | 3.450 | 3.017 | 6,009,687 |
| 2025-04-07 | 3.570 | 3.590 | 3.320 | 3.360 | 2.938 | 12,129,294 |
| 2025-04-03 | 3.720 | 3.720 | 3.660 | 3.690 | 3.227 | 2,156,399 |
| 2025-04-02 | 3.710 | 3.730 | 3.700 | 3.720 | 3.253 | 2,889,613 |
| 2025-04-01 | 3.710 | 3.720 | 3.700 | 3.710 | 3.244 | 1,408,618 |
| 2025-03-31 | 3.740 | 3.750 | 3.690 | 3.710 | 3.244 | 2,864,451 |
| 2025-03-28 | 3.680 | 3.710 | 3.680 | 3.700 | 3.236 | 1,480,627 |
| 2025-03-27 | 3.670 | 3.700 | 3.660 | 3.690 | 3.227 | 1,188,648 |
| 2025-03-26 | 3.660 | 3.690 | 3.660 | 3.680 | 3.218 | 2,258,921 |
| 2025-03-25 | 3.660 | 3.670 | 3.640 | 3.660 | 3.201 | 1,433,468 |
| 2025-03-24 | 3.640 | 3.670 | 3.620 | 3.670 | 3.209 | 3,323,731 |
| 2025-03-21 | 3.670 | 3.680 | 3.640 | 3.640 | 3.183 | 3,927,286 |
| 2025-03-20 | 3.690 | 3.690 | 3.660 | 3.670 | 3.209 | 1,633,400 |
| 2025-03-19 | 3.670 | 3.690 | 3.660 | 3.690 | 3.227 | 1,477,526 |
| 2025-03-18 | 3.700 | 3.710 | 3.660 | 3.680 | 3.218 | 3,140,733 |
| 2025-03-17 | 3.710 | 3.720 | 3.690 | 3.690 | 3.227 | 2,303,709 |
| 2025-03-14 | 3.660 | 3.700 | 3.650 | 3.700 | 3.236 | 2,103,516 |
| 2025-03-13 | 3.660 | 3.670 | 3.640 | 3.660 | 3.201 | 1,667,500 |
| 2025-03-12 | 3.620 | 3.680 | 3.620 | 3.660 | 3.201 | 2,305,574 |
| 2025-03-11 | 3.630 | 3.640 | 3.590 | 3.610 | 3.157 | 2,688,849 |
| 2025-03-10 | 3.670 | 3.680 | 3.630 | 3.650 | 3.192 | 2,783,580 |
| 2025-03-07 | 3.680 | 3.690 | 3.670 | 3.680 | 3.218 | 2,321,228 |
| 2025-03-06 | 3.680 | 3.700 | 3.670 | 3.680 | 3.218 | 2,838,439 |
| 2025-03-05 | 3.680 | 3.690 | 3.650 | 3.690 | 3.227 | 1,464,895 |
| 2025-03-04 | 3.690 | 3.690 | 3.660 | 3.680 | 3.218 | 1,742,508 |
| 2025-03-03 | 3.650 | 3.710 | 3.650 | 3.690 | 3.227 | 2,660,564 |
| 2025-02-28 | 3.680 | 3.680 | 3.640 | 3.650 | 3.192 | 2,406,548 |
| 2025-02-27 | 3.700 | 3.710 | 3.670 | 3.700 | 3.236 | 2,596,900 |
| 2025-02-26 | 3.690 | 3.700 | 3.670 | 3.700 | 3.236 | 2,295,702 |
| 2025-02-25 | 3.670 | 3.710 | 3.660 | 3.690 | 3.227 | 2,822,566 |
| 2025-02-24 | 3.690 | 3.700 | 3.660 | 3.690 | 3.227 | 3,009,420 |
| 2025-02-21 | 3.750 | 3.750 | 3.670 | 3.700 | 3.236 | 7,162,572 |
| 2025-02-20 | 3.810 | 3.810 | 3.730 | 3.750 | 3.279 | 2,827,666 |
| 2025-02-19 | 3.740 | 3.810 | 3.740 | 3.800 | 3.323 | 2,174,298 |
| 2025-02-18 | 3.840 | 3.850 | 3.730 | 3.750 | 3.279 | 5,148,234 |
| 2025-02-17 | 3.810 | 3.880 | 3.800 | 3.840 | 3.358 | 6,093,416 |
| 2025-02-14 | 3.760 | 3.830 | 3.760 | 3.820 | 3.341 | 9,169,753 |
| 2025-02-13 | 3.750 | 3.770 | 3.740 | 3.760 | 3.288 | 4,995,222 |
| 2025-02-12 | 3.690 | 3.740 | 3.670 | 3.740 | 3.271 | 4,451,688 |
| 2025-02-11 | 3.760 | 3.770 | 3.680 | 3.700 | 3.236 | 3,199,999 |
| 2025-02-10 | 3.830 | 3.840 | 3.700 | 3.740 | 3.271 | 12,804,801 |
| 2025-02-07 | 3.630 | 3.670 | 3.630 | 3.650 | 3.192 | 4,326,100 |
| 2025-02-06 | 3.580 | 3.630 | 3.570 | 3.630 | 3.174 | 2,700,294 |
| 2025-02-05 | 3.560 | 3.620 | 3.560 | 3.590 | 3.139 | 3,339,103 |
| 2025-01-27 | 3.520 | 3.560 | 3.510 | 3.560 | 3.113 | 2,546,389 |
| 2025-01-24 | 3.500 | 3.510 | 3.480 | 3.510 | 3.069 | 1,604,943 |
| 2025-01-23 | 3.490 | 3.520 | 3.480 | 3.500 | 3.061 | 1,727,020 |
| 2025-01-22 | 3.500 | 3.500 | 3.470 | 3.480 | 3.043 | 1,203,238 |
| 2025-01-21 | 3.520 | 3.530 | 3.490 | 3.510 | 3.069 | 2,203,738 |
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.