Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	16.110	16.110	14.720	14.720	13.760	570,165,303
2024-04-29	16.700	17.070	16.220	16.360	15.293	289,915,603
2024-04-26	15.870	16.700	15.830	16.570	15.490	246,911,222
2024-04-25	16.440	16.520	15.900	16.020	14.975	169,550,634
2024-04-24	16.550	16.590	16.170	16.290	15.228	133,948,499
2024-04-23	16.700	16.820	16.280	16.390	15.321	131,320,818
2024-04-22	16.790	16.970	16.260	16.680	15.592	143,364,330
2024-04-19	17.060	17.450	16.700	17.030	15.920	164,574,749
2024-04-18	17.230	17.480	16.880	17.110	15.994	202,221,799
2024-04-17	16.680	17.230	16.670	17.130	16.013	182,268,293
2024-04-16	17.750	17.760	16.500	16.520	15.443	260,367,357
2024-04-15	17.900	18.090	17.520	17.890	16.724	146,623,534
2024-04-12	18.260	18.600	17.860	17.950	16.780	209,584,732
2024-04-11	17.400	18.900	17.300	18.420	17.219	298,043,175
2024-04-10	17.880	18.080	17.410	17.520	16.378	123,504,759
2024-04-09	17.850	17.960	17.540	17.840	16.677	133,908,390
2024-04-08	17.600	18.250	17.500	17.930	16.761	236,940,501
2024-04-03	17.600	17.680	17.300	17.520	16.378	135,116,852
2024-04-02	17.690	17.880	17.400	17.700	16.546	158,537,911
2024-04-01	16.820	17.970	16.820	17.740	16.583	240,752,271
2024-03-29	17.130	17.130	16.560	16.800	15.705	130,329,398
2024-03-28	16.980	17.420	16.880	17.170	16.050	182,926,439
2024-03-27	17.870	18.100	16.960	16.990	15.882	252,114,287
2024-03-26	17.540	18.050	17.420	17.790	16.630	193,732,581
2024-03-25	17.500	18.390	17.430	17.670	16.518	233,949,813
2024-03-22	18.010	18.170	17.560	17.810	16.649	240,951,166
2024-03-21	17.300	18.450	16.990	18.260	17.069	368,905,935
2024-03-20	17.170	17.570	16.840	17.370	16.237	234,326,800
2024-03-19	17.830	17.830	17.200	17.270	16.144	243,022,542
2024-03-18	17.100	17.980	17.080	17.900	16.733	319,458,107
2024-03-15	16.310	16.850	16.120	16.830	15.733	252,848,566
2024-03-14	16.820	17.080	16.260	16.510	15.433	274,236,829
2024-03-13	15.760	16.970	15.710	16.720	15.630	380,260,360
2024-03-12	15.390	16.250	15.200	15.940	14.901	400,086,111
2024-03-11	14.660	15.240	14.610	15.100	14.115	228,852,901
2024-03-08	14.820	14.920	14.510	14.710	13.751	155,884,020
2024-03-07	14.740	15.300	14.700	14.920	13.947	263,347,964
2024-03-06	15.090	15.090	14.660	14.810	13.844	225,088,066
2024-03-05	14.450	15.300	14.260	15.030	14.050	325,472,701
2024-03-04	14.660	14.780	14.420	14.690	13.732	179,424,143
2024-03-01	14.900	14.900	14.510	14.780	13.816	233,596,296
2024-02-29	14.200	14.910	14.140	14.900	13.928	250,688,821
2024-02-28	15.130	15.180	14.370	14.390	13.452	328,918,278
2024-02-27	14.850	15.370	14.790	15.320	14.321	315,502,973
2024-02-26	14.820	15.200	14.680	14.850	13.882	369,167,583
2024-02-23	14.120	14.710	14.020	14.670	13.713	359,523,583
2024-02-22	13.590	13.890	13.500	13.820	12.919	199,645,541
2024-02-21	13.000	14.100	12.900	13.780	12.882	298,001,662
2024-02-20	13.360	13.360	12.830	13.100	12.246	209,971,498
2024-02-19	13.690	13.690	13.240	13.480	12.601	173,877,532
2024-02-08	13.400	13.640	13.260	13.580	12.695	205,852,369
2024-02-07	13.000	13.890	12.800	13.350	12.480	274,847,988
2024-02-06	11.700	12.940	11.640	12.880	12.040	195,077,956
2024-02-05	12.250	12.400	11.600	11.790	11.021	176,669,930
2024-02-02	12.850	12.970	12.040	12.350	11.545	156,375,941
2024-02-01	12.800	13.090	12.550	12.780	11.947	135,728,733
2024-01-31	13.280	13.390	12.700	12.800	11.965	139,095,217
2024-01-30	13.520	13.660	13.180	13.250	12.386	98,800,835
2024-01-29	14.280	14.340	13.610	13.660	12.769	130,883,165
2024-01-26	14.200	14.450	13.900	14.200	13.274	149,184,632

← NewerPage 11 of 21 · 1,212 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.