Chongqing Changan Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.780 | 3.790 | 3.710 | 3.740 | 3.271 | 9,792,015 |
| 2024-10-25 | 3.750 | 3.830 | 3.730 | 3.790 | 3.314 | 5,535,250 |
| 2024-10-24 | 3.860 | 3.860 | 3.750 | 3.760 | 3.288 | 5,001,126 |
| 2024-10-23 | 3.870 | 3.910 | 3.840 | 3.860 | 3.376 | 4,830,412 |
| 2024-10-22 | 3.790 | 3.910 | 3.780 | 3.880 | 3.393 | 7,157,852 |
| 2024-10-21 | 3.790 | 3.820 | 3.770 | 3.800 | 3.323 | 4,550,023 |
| 2024-10-18 | 3.700 | 3.820 | 3.660 | 3.780 | 3.306 | 8,842,218 |
| 2024-10-17 | 3.750 | 3.780 | 3.690 | 3.710 | 3.244 | 2,850,282 |
| 2024-10-16 | 3.730 | 3.780 | 3.720 | 3.740 | 3.271 | 2,786,873 |
| 2024-10-15 | 3.790 | 3.790 | 3.750 | 3.760 | 3.288 | 2,500,798 |
| 2024-10-14 | 3.760 | 3.800 | 3.730 | 3.800 | 3.323 | 3,475,939 |
| 2024-10-11 | 3.810 | 3.810 | 3.730 | 3.760 | 3.288 | 4,794,130 |
| 2024-10-10 | 3.770 | 3.870 | 3.750 | 3.810 | 3.332 | 7,157,692 |
| 2024-10-09 | 3.910 | 3.910 | 3.660 | 3.740 | 3.271 | 14,562,315 |
| 2024-10-08 | 4.290 | 4.290 | 3.900 | 3.960 | 3.463 | 29,719,929 |
| 2024-09-30 | 3.800 | 3.940 | 3.780 | 3.900 | 3.410 | 13,840,470 |
| 2024-09-27 | 3.610 | 3.740 | 3.600 | 3.740 | 3.271 | 11,781,020 |
| 2024-09-26 | 3.500 | 3.580 | 3.480 | 3.580 | 3.131 | 6,228,220 |
| 2024-09-25 | 3.510 | 3.580 | 3.500 | 3.500 | 3.061 | 5,099,542 |
| 2024-09-24 | 3.390 | 3.500 | 3.390 | 3.490 | 3.052 | 4,462,680 |
| 2024-09-23 | 3.350 | 3.390 | 3.350 | 3.390 | 2.965 | 1,853,483 |
| 2024-09-20 | 3.370 | 3.380 | 3.330 | 3.350 | 2.930 | 1,677,981 |
| 2024-09-19 | 3.280 | 3.370 | 3.260 | 3.370 | 2.947 | 3,118,010 |
| 2024-09-18 | 3.240 | 3.270 | 3.220 | 3.270 | 2.860 | 2,062,064 |
| 2024-09-13 | 3.250 | 3.270 | 3.240 | 3.240 | 2.833 | 1,491,800 |
| 2024-09-12 | 3.260 | 3.310 | 3.250 | 3.260 | 2.851 | 1,418,800 |
| 2024-09-11 | 3.300 | 3.310 | 3.260 | 3.280 | 2.868 | 1,262,508 |
| 2024-09-10 | 3.300 | 3.330 | 3.240 | 3.330 | 2.912 | 3,240,951 |
| 2024-09-09 | 3.350 | 3.350 | 3.290 | 3.290 | 2.877 | 1,881,120 |
| 2024-09-06 | 3.350 | 3.420 | 3.340 | 3.370 | 2.947 | 2,561,400 |
| 2024-09-05 | 3.350 | 3.380 | 3.350 | 3.370 | 2.947 | 2,270,129 |
| 2024-09-04 | 3.340 | 3.360 | 3.300 | 3.350 | 2.930 | 1,945,905 |
| 2024-09-03 | 3.310 | 3.340 | 3.300 | 3.340 | 2.921 | 2,251,760 |
| 2024-09-02 | 3.390 | 3.390 | 3.280 | 3.290 | 2.877 | 4,044,492 |
| 2024-08-30 | 3.300 | 3.430 | 3.280 | 3.390 | 2.965 | 4,010,658 |
| 2024-08-29 | 3.230 | 3.300 | 3.220 | 3.300 | 2.886 | 2,565,666 |
| 2024-08-28 | 3.290 | 3.290 | 3.230 | 3.240 | 2.833 | 3,152,582 |
| 2024-08-27 | 3.350 | 3.350 | 3.290 | 3.300 | 2.886 | 2,649,168 |
| 2024-08-26 | 3.390 | 3.400 | 3.330 | 3.350 | 2.930 | 3,038,161 |
| 2024-08-23 | 3.330 | 3.380 | 3.280 | 3.380 | 2.956 | 5,604,646 |
| 2024-08-22 | 3.440 | 3.460 | 3.360 | 3.360 | 2.938 | 5,353,300 |
| 2024-08-21 | 3.490 | 3.490 | 3.420 | 3.460 | 3.026 | 6,682,523 |
| 2024-08-20 | 3.700 | 3.710 | 3.450 | 3.540 | 3.096 | 12,892,822 |
| 2024-08-19 | 3.700 | 3.710 | 3.670 | 3.680 | 3.218 | 1,252,012 |
| 2024-08-16 | 3.680 | 3.700 | 3.670 | 3.690 | 3.227 | 1,298,294 |
| 2024-08-15 | 3.660 | 3.690 | 3.640 | 3.680 | 3.218 | 4,040,880 |
| 2024-08-14 | 3.690 | 3.720 | 3.660 | 3.680 | 3.218 | 2,990,192 |
| 2024-08-13 | 3.720 | 3.720 | 3.660 | 3.690 | 3.227 | 3,886,473 |
| 2024-08-12 | 3.720 | 3.740 | 3.710 | 3.710 | 3.244 | 1,429,800 |
| 2024-08-09 | 3.720 | 3.740 | 3.720 | 3.730 | 3.262 | 1,299,262 |
| 2024-08-08 | 3.750 | 3.750 | 3.710 | 3.720 | 3.253 | 2,570,860 |
| 2024-08-07 | 3.750 | 3.800 | 3.740 | 3.760 | 3.288 | 2,629,056 |
| 2024-08-06 | 3.770 | 3.780 | 3.730 | 3.750 | 3.279 | 2,849,795 |
| 2024-08-05 | 3.790 | 3.810 | 3.730 | 3.740 | 3.271 | 5,918,790 |
| 2024-08-02 | 3.820 | 3.830 | 3.790 | 3.800 | 3.323 | 3,371,058 |
| 2024-08-01 | 3.860 | 3.880 | 3.820 | 3.840 | 3.358 | 3,181,412 |
| 2024-07-31 | 3.810 | 3.880 | 3.800 | 3.860 | 3.376 | 6,273,800 |
| 2024-07-30 | 3.850 | 3.850 | 3.790 | 3.820 | 3.341 | 4,363,815 |
| 2024-07-29 | 3.840 | 3.880 | 3.840 | 3.850 | 3.367 | 1,943,128 |
| 2024-07-26 | 3.840 | 3.880 | 3.840 | 3.850 | 3.367 | 2,182,587 |
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.