Chongqing Changan Automobile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	15.150	15.370	14.870	15.130	14.484	187,047,483
2024-07-25	14.410	15.280	14.410	15.080	14.436	218,729,537
2024-07-24	15.070	15.150	14.480	14.550	13.929	223,379,051
2024-07-23	15.680	15.710	15.070	15.140	14.493	212,084,002
2024-07-22	15.490	15.960	15.490	15.720	15.049	239,323,627
2024-07-19	15.800	16.120	15.300	15.390	14.733	301,020,790
2024-07-18	15.610	16.060	15.460	15.780	15.106	220,994,571
2024-07-17	15.810	16.030	15.660	15.700	15.029	240,451,515
2024-07-16	15.200	16.130	15.180	15.960	15.278	347,662,834
2024-07-15	15.500	15.830	15.210	15.340	14.685	302,308,189
2024-07-12	15.080	15.290	14.830	15.150	14.503	250,964,363
2024-07-11	14.700	15.360	14.660	15.180	14.532	437,876,550
2024-07-10	13.800	14.410	13.740	14.160	13.555	208,241,829
2024-07-09	13.500	13.870	13.410	13.860	13.268	118,829,017
2024-07-08	13.640	13.880	13.600	13.620	13.038	85,901,746
2024-07-05	13.400	13.810	13.270	13.690	13.105	95,971,870
2024-07-04	13.900	13.970	13.580	13.580	13.000	112,217,939
2024-07-03	13.820	13.960	13.640	13.890	13.297	133,231,390
2024-07-02	13.600	13.910	13.560	13.630	13.048	116,714,445
2024-07-01	13.440	13.640	13.210	13.580	13.000	96,001,324
2024-06-28	13.200	13.590	13.170	13.430	12.856	105,159,917
2024-06-27	13.470	13.520	13.250	13.260	12.694	67,580,851
2024-06-26	13.330	13.600	13.200	13.570	12.990	92,187,879
2024-06-25	13.410	13.750	13.120	13.310	12.741	112,902,528
2024-06-24	13.880	14.000	13.440	13.440	12.866	124,567,009
2024-06-21	13.810	14.200	13.750	13.990	13.392	111,407,219
2024-06-20	14.100	14.210	13.830	13.880	13.287	113,180,025
2024-06-19	14.270	14.380	14.070	14.110	13.507	137,786,942
2024-06-18	13.990	14.340	13.850	14.270	13.660	191,108,191
2024-06-17	13.500	14.000	13.420	13.980	13.383	214,859,857
2024-06-14	13.370	13.560	13.230	13.540	12.962	120,682,944
2024-06-13	13.300	13.510	13.270	13.370	12.799	115,512,156
2024-06-12	13.180	13.430	13.170	13.380	12.809	83,363,574
2024-06-11	13.200	13.380	12.950	13.300	12.732	107,121,439
2024-06-07	13.250	13.540	13.150	13.310	12.741	98,684,548
2024-06-06	13.500	13.620	13.150	13.190	12.627	150,554,524
2024-06-05	13.800	13.800	13.360	13.540	12.962	97,699,393
2024-06-04	13.400	13.750	13.330	13.720	13.134	125,604,209
2024-06-03	13.750	13.770	13.430	13.520	12.943	132,367,802
2024-05-31	13.530	13.970	13.430	13.790	13.201	171,664,907
2024-05-30	13.490	13.700	13.420	13.520	12.943	118,540,060
2024-05-29	13.500	13.650	13.400	13.450	12.876	138,087,801
2024-05-28	14.160	14.160	13.610	13.620	13.038	162,340,174
2024-05-27	14.150	14.310	14.000	14.170	13.565	98,155,150
2024-05-24	14.200	14.340	14.060	14.100	13.498	102,608,813
2024-05-23	14.530	14.750	14.440	14.600	13.648	129,112,118
2024-05-22	14.400	14.810	14.360	14.670	13.713	182,417,852
2024-05-21	14.370	14.630	14.060	14.540	13.592	215,916,699
2024-05-20	14.250	14.470	14.160	14.370	13.433	148,597,539
2024-05-17	14.150	14.310	14.080	14.250	13.321	114,139,578
2024-05-16	14.310	14.360	14.120	14.190	13.265	105,329,885
2024-05-15	14.560	14.560	14.210	14.270	13.340	153,355,191
2024-05-14	14.480	14.780	14.480	14.680	13.723	143,068,376
2024-05-13	14.510	14.700	14.330	14.480	13.536	140,480,897
2024-05-10	15.050	15.090	14.710	14.780	13.816	154,437,312
2024-05-09	14.850	15.170	14.750	15.050	14.069	207,689,606
2024-05-08	14.500	15.060	14.330	14.980	14.003	358,397,961
2024-05-07	14.950	14.960	14.260	14.460	13.517	304,913,447
2024-05-06	14.720	15.150	14.710	14.770	13.807	307,903,244
2024-04-30	16.110	16.110	14.720	14.720	13.760	570,165,303

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.1168 CNY
2025-11-28	0.0500 CNY
2025-07-23	0.2950 CNY
2024-05-24	0.3430 CNY
2023-07-12	0.2360 CNY
2022-06-27	0.3029 CNY
2021-07-01	0.3066 CNY
2019-07-26	0.0180 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.