Chongqing Changan Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.520 | 3.530 | 3.490 | 3.510 | 3.069 | 2,203,738 |
| 2025-01-20 | 3.540 | 3.550 | 3.510 | 3.520 | 3.078 | 1,834,715 |
| 2025-01-17 | 3.590 | 3.600 | 3.510 | 3.510 | 3.069 | 1,872,674 |
| 2025-01-16 | 3.570 | 3.600 | 3.570 | 3.590 | 3.139 | 1,711,964 |
| 2025-01-15 | 3.600 | 3.600 | 3.540 | 3.560 | 3.113 | 1,901,364 |
| 2025-01-14 | 3.520 | 3.600 | 3.520 | 3.600 | 3.148 | 2,175,713 |
| 2025-01-13 | 3.530 | 3.540 | 3.510 | 3.530 | 3.087 | 1,137,102 |
| 2025-01-10 | 3.560 | 3.570 | 3.520 | 3.540 | 3.096 | 1,460,074 |
| 2025-01-09 | 3.540 | 3.570 | 3.530 | 3.560 | 3.113 | 976,362 |
| 2025-01-08 | 3.590 | 3.590 | 3.510 | 3.550 | 3.104 | 1,654,797 |
| 2025-01-07 | 3.560 | 3.590 | 3.550 | 3.590 | 3.139 | 1,533,702 |
| 2025-01-06 | 3.540 | 3.580 | 3.540 | 3.560 | 3.113 | 1,159,995 |
| 2025-01-03 | 3.540 | 3.580 | 3.530 | 3.540 | 3.096 | 2,426,254 |
| 2025-01-02 | 3.620 | 3.620 | 3.520 | 3.540 | 3.096 | 3,860,517 |
| 2024-12-31 | 3.620 | 3.630 | 3.590 | 3.600 | 3.148 | 2,393,348 |
| 2024-12-30 | 3.660 | 3.660 | 3.610 | 3.630 | 3.174 | 2,918,166 |
| 2024-12-27 | 3.660 | 3.660 | 3.640 | 3.660 | 3.201 | 1,418,710 |
| 2024-12-26 | 3.650 | 3.660 | 3.640 | 3.660 | 3.201 | 1,127,687 |
| 2024-12-25 | 3.680 | 3.680 | 3.640 | 3.650 | 3.192 | 2,768,172 |
| 2024-12-24 | 3.670 | 3.680 | 3.660 | 3.680 | 3.218 | 2,593,268 |
| 2024-12-23 | 3.670 | 3.710 | 3.640 | 3.650 | 3.192 | 3,016,943 |
| 2024-12-20 | 3.680 | 3.690 | 3.660 | 3.660 | 3.201 | 1,438,522 |
| 2024-12-19 | 3.660 | 3.680 | 3.640 | 3.680 | 3.218 | 1,719,400 |
| 2024-12-18 | 3.670 | 3.690 | 3.660 | 3.670 | 3.209 | 2,137,400 |
| 2024-12-17 | 3.640 | 3.670 | 3.640 | 3.650 | 3.192 | 1,366,184 |
| 2024-12-16 | 3.670 | 3.680 | 3.640 | 3.650 | 3.192 | 2,227,564 |
| 2024-12-13 | 3.720 | 3.720 | 3.670 | 3.680 | 3.218 | 2,763,775 |
| 2024-12-12 | 3.660 | 3.730 | 3.660 | 3.710 | 3.244 | 4,687,784 |
| 2024-12-11 | 3.660 | 3.690 | 3.660 | 3.660 | 3.201 | 1,642,224 |
| 2024-12-10 | 3.730 | 3.770 | 3.660 | 3.670 | 3.209 | 4,257,408 |
| 2024-12-09 | 3.660 | 3.680 | 3.630 | 3.660 | 3.201 | 5,236,935 |
| 2024-12-06 | 3.590 | 3.630 | 3.570 | 3.610 | 3.157 | 1,907,766 |
| 2024-12-05 | 3.630 | 3.640 | 3.590 | 3.590 | 3.139 | 2,663,172 |
| 2024-12-04 | 3.650 | 3.650 | 3.610 | 3.620 | 3.166 | 1,445,227 |
| 2024-12-03 | 3.640 | 3.650 | 3.620 | 3.650 | 3.192 | 2,162,050 |
| 2024-12-02 | 3.630 | 3.680 | 3.620 | 3.650 | 3.192 | 3,592,908 |
| 2024-11-29 | 3.610 | 3.650 | 3.600 | 3.610 | 3.157 | 3,214,700 |
| 2024-11-28 | 3.660 | 3.670 | 3.590 | 3.600 | 3.148 | 2,910,600 |
| 2024-11-27 | 3.640 | 3.660 | 3.600 | 3.660 | 3.201 | 1,698,797 |
| 2024-11-26 | 3.650 | 3.660 | 3.630 | 3.640 | 3.183 | 1,270,199 |
| 2024-11-25 | 3.670 | 3.680 | 3.620 | 3.640 | 3.183 | 3,272,900 |
| 2024-11-22 | 3.720 | 3.720 | 3.630 | 3.650 | 3.192 | 4,784,846 |
| 2024-11-21 | 3.730 | 3.740 | 3.690 | 3.730 | 3.262 | 2,923,580 |
| 2024-11-20 | 3.700 | 3.730 | 3.680 | 3.720 | 3.253 | 1,590,369 |
| 2024-11-19 | 3.720 | 3.750 | 3.660 | 3.710 | 3.244 | 3,431,992 |
| 2024-11-18 | 3.710 | 3.770 | 3.690 | 3.720 | 3.253 | 8,094,247 |
| 2024-11-15 | 3.650 | 3.720 | 3.610 | 3.670 | 3.209 | 4,612,137 |
| 2024-11-14 | 3.760 | 3.760 | 3.650 | 3.650 | 3.192 | 7,791,664 |
| 2024-11-13 | 3.730 | 3.770 | 3.720 | 3.760 | 3.288 | 4,451,112 |
| 2024-11-12 | 3.870 | 3.880 | 3.730 | 3.760 | 3.288 | 11,181,584 |
| 2024-11-11 | 3.660 | 3.860 | 3.640 | 3.840 | 3.358 | 14,549,940 |
| 2024-11-08 | 3.730 | 3.750 | 3.650 | 3.650 | 3.192 | 5,537,179 |
| 2024-11-07 | 3.700 | 3.720 | 3.660 | 3.710 | 3.244 | 4,763,272 |
| 2024-11-06 | 3.720 | 3.760 | 3.710 | 3.720 | 3.253 | 5,036,259 |
| 2024-11-05 | 3.690 | 3.740 | 3.660 | 3.720 | 3.253 | 5,647,552 |
| 2024-11-04 | 3.610 | 3.690 | 3.590 | 3.690 | 3.227 | 8,375,603 |
| 2024-11-01 | 3.520 | 3.580 | 3.510 | 3.570 | 3.122 | 6,332,518 |
| 2024-10-31 | 3.480 | 3.520 | 3.450 | 3.500 | 3.061 | 6,561,636 |
| 2024-10-30 | 3.590 | 3.600 | 3.450 | 3.470 | 3.034 | 10,036,265 |
| 2024-10-29 | 3.670 | 3.670 | 3.580 | 3.580 | 3.131 | 11,389,081 |
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.