Chongqing Changan Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.250 | 3.250 | 3.230 | 3.250 | 3.250 | 947,978 |
| 2026-10-19 | 3.230 | 3.260 | 3.230 | 3.260 | 3.260 | 1,057,479 |
| 2026-10-16 | 3.220 | 3.270 | 3.220 | 3.240 | 3.240 | 2,045,540 |
| 2026-10-15 | 3.220 | 3.240 | 3.190 | 3.210 | 3.210 | 2,752,200 |
| 2026-10-14 | 3.260 | 3.260 | 3.240 | 3.250 | 3.250 | 1,375,272 |
| 2026-10-13 | 3.250 | 3.260 | 3.200 | 3.250 | 3.250 | 1,787,543 |
| 2026-10-12 | 3.250 | 3.270 | 3.240 | 3.260 | 3.260 | 1,360,340 |
| 2026-10-09 | 3.250 | 3.280 | 3.240 | 3.270 | 3.270 | 1,547,990 |
| 2026-10-08 | 3.250 | 3.280 | 3.250 | 3.250 | 3.250 | 1,427,232 |
| 2026-09-30 | 3.240 | 3.280 | 3.240 | 3.270 | 3.270 | 1,181,200 |
| 2026-09-29 | 3.230 | 3.270 | 3.230 | 3.250 | 3.250 | 1,209,890 |
| 2026-09-28 | 3.260 | 3.260 | 3.220 | 3.230 | 3.230 | 887,786 |
| 2026-09-24 | 3.280 | 3.280 | 3.200 | 3.260 | 3.260 | 2,114,327 |
| 2026-09-23 | 3.310 | 3.320 | 3.270 | 3.280 | 3.280 | 1,145,530 |
| 2026-09-22 | 3.340 | 3.340 | 3.300 | 3.320 | 3.320 | 1,524,638 |
| 2026-09-21 | 3.340 | 3.340 | 3.310 | 3.330 | 3.330 | 1,062,331 |
| 2026-09-18 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 2,282,948 |
| 2026-09-17 | 3.310 | 3.330 | 3.300 | 3.320 | 3.320 | 1,760,800 |
| 2026-09-16 | 3.310 | 3.330 | 3.300 | 3.330 | 3.330 | 1,041,202 |
| 2026-09-15 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 772,700 |
| 2026-09-14 | 3.270 | 3.360 | 3.270 | 3.350 | 3.350 | 2,894,119 |
| 2026-09-11 | 3.270 | 3.290 | 3.260 | 3.270 | 3.270 | 847,779 |
| 2026-09-10 | 3.310 | 3.310 | 3.270 | 3.290 | 3.290 | 831,392 |
| 2026-09-09 | 3.340 | 3.340 | 3.290 | 3.310 | 3.310 | 766,564 |
| 2026-09-08 | 3.300 | 3.340 | 3.290 | 3.330 | 3.330 | 1,298,769 |
| 2026-09-07 | 3.340 | 3.340 | 3.270 | 3.300 | 3.300 | 2,346,166 |
| 2026-09-04 | 3.310 | 3.350 | 3.310 | 3.340 | 3.340 | 2,434,402 |
| 2026-09-03 | 3.250 | 3.310 | 3.250 | 3.310 | 3.310 | 1,032,402 |
| 2026-09-02 | 3.280 | 3.280 | 3.230 | 3.270 | 3.270 | 1,202,021 |
| 2026-09-01 | 3.230 | 3.290 | 3.220 | 3.280 | 3.280 | 2,240,522 |
| 2026-08-31 | 3.330 | 3.330 | 3.230 | 3.230 | 3.230 | 4,380,652 |
| 2026-08-28 | 3.340 | 3.350 | 3.320 | 3.330 | 3.330 | 1,695,100 |
| 2026-08-27 | 3.370 | 3.380 | 3.340 | 3.350 | 3.350 | 1,168,000 |
| 2026-08-26 | 3.360 | 3.390 | 3.350 | 3.370 | 3.370 | 1,691,033 |
| 2026-08-25 | 3.380 | 3.390 | 3.360 | 3.390 | 3.390 | 1,253,826 |
| 2026-08-24 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 1,194,414 |
| 2026-08-21 | 3.360 | 3.390 | 3.360 | 3.390 | 3.390 | 1,029,696 |
| 2026-08-20 | 3.360 | 3.400 | 3.360 | 3.390 | 3.390 | 1,197,336 |
| 2026-08-19 | 3.400 | 3.400 | 3.350 | 3.380 | 3.380 | 2,105,244 |
| 2026-08-18 | 3.420 | 3.430 | 3.390 | 3.400 | 3.400 | 1,000,699 |
| 2026-08-17 | 3.390 | 3.440 | 3.370 | 3.440 | 3.440 | 1,694,900 |
| 2026-08-14 | 3.400 | 3.410 | 3.380 | 3.390 | 3.390 | 1,276,682 |
| 2026-08-13 | 3.420 | 3.440 | 3.390 | 3.410 | 3.410 | 1,481,434 |
| 2026-08-12 | 3.430 | 3.450 | 3.420 | 3.430 | 3.430 | 1,690,800 |
| 2026-08-11 | 3.450 | 3.450 | 3.410 | 3.430 | 3.430 | 1,194,064 |
| 2026-08-10 | 3.440 | 3.460 | 3.420 | 3.460 | 3.460 | 1,706,655 |
| 2026-08-07 | 3.390 | 3.450 | 3.390 | 3.430 | 3.430 | 1,831,136 |
| 2026-08-06 | 3.440 | 3.450 | 3.380 | 3.410 | 3.410 | 2,788,394 |
| 2026-08-05 | 3.400 | 3.480 | 3.380 | 3.480 | 3.480 | 3,125,496 |
| 2026-08-04 | 3.430 | 3.470 | 3.390 | 3.410 | 3.410 | 4,282,536 |
| 2026-08-03 | 3.560 | 3.580 | 3.450 | 3.450 | 3.450 | 3,933,300 |
| 2026-07-31 | 3.590 | 3.600 | 3.520 | 3.580 | 3.580 | 3,359,600 |
| 2026-07-30 | 3.480 | 3.640 | 3.470 | 3.630 | 3.630 | 8,882,046 |
| 2026-07-29 | 3.370 | 3.520 | 3.370 | 3.510 | 3.510 | 8,042,765 |
| 2026-07-28 | 3.380 | 3.400 | 3.360 | 3.370 | 3.370 | 2,779,748 |
| 2026-07-27 | 3.330 | 3.380 | 3.310 | 3.370 | 3.370 | 3,140,730 |
| 2026-07-24 | 3.310 | 3.350 | 3.280 | 3.330 | 3.330 | 4,390,130 |
| 2026-07-23 | 3.220 | 3.350 | 3.220 | 3.330 | 3.330 | 9,771,562 |
| 2026-07-22 | 3.110 | 3.190 | 3.090 | 3.180 | 3.180 | 5,469,224 |
| 2026-07-21 | 3.080 | 3.120 | 3.080 | 3.100 | 3.100 | 6,175,535 |
Page 1 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.