Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.720	14.500	13.560	14.340	13.405	211,084,955
2024-01-24	13.850	14.000	13.400	13.810	12.910	131,375,634
2024-01-23	13.730	13.940	13.430	13.760	12.863	145,122,110
2024-01-22	14.360	14.470	13.600	13.760	12.863	147,445,041
2024-01-19	14.480	14.640	14.330	14.380	13.442	96,513,778
2024-01-18	14.080	14.580	14.000	14.570	13.620	189,008,889
2024-01-17	14.800	14.900	14.370	14.380	13.442	240,792,044
2024-01-16	14.700	15.420	14.620	15.280	14.284	309,383,914
2024-01-15	14.500	15.050	14.400	14.790	13.826	151,141,403
2024-01-12	14.660	14.790	14.550	14.570	13.620	114,671,736
2024-01-11	14.400	14.920	14.280	14.760	13.798	196,055,891
2024-01-10	14.680	14.750	14.330	14.410	13.470	179,698,202
2024-01-09	14.780	14.980	14.600	14.810	13.844	133,350,665
2024-01-08	14.800	14.950	14.450	14.790	13.826	165,615,799
2024-01-05	15.300	15.410	14.810	14.890	13.919	173,385,449
2024-01-04	15.780	15.870	15.260	15.290	14.293	173,990,423
2024-01-03	16.180	16.220	15.680	15.790	14.760	191,319,084
2024-01-02	16.740	16.890	16.240	16.240	15.181	199,517,802
2023-12-29	16.840	17.250	16.620	16.830	15.733	201,342,741
2023-12-28	16.950	17.120	16.660	16.890	15.789	206,855,544
2023-12-27	17.160	17.380	16.900	17.050	15.938	123,841,289
2023-12-26	17.350	17.350	16.850	17.160	16.041	132,459,492
2023-12-25	16.690	17.350	16.690	17.330	16.200	168,989,913
2023-12-22	17.110	17.150	16.590	16.700	15.611	152,728,754
2023-12-21	16.900	17.320	16.800	17.070	15.957	168,735,595
2023-12-20	17.600	17.660	16.910	16.990	15.882	186,432,194
2023-12-19	17.990	18.050	17.200	17.540	16.396	291,769,383
2023-12-18	18.010	18.270	17.850	18.040	16.864	161,187,586
2023-12-15	18.300	18.570	18.130	18.180	16.995	172,808,544
2023-12-14	18.850	19.150	18.120	18.240	17.051	297,178,547
2023-12-13	18.930	19.380	18.840	18.890	17.658	258,255,256
2023-12-12	18.910	19.180	18.670	18.940	17.705	239,611,148
2023-12-11	18.330	19.050	18.150	18.990	17.752	358,271,062
2023-12-08	18.720	19.120	18.300	18.340	17.144	333,341,631
2023-12-07	19.180	19.550	18.930	18.930	17.696	270,691,288
2023-12-06	19.200	19.880	19.100	19.310	18.051	360,807,876
2023-12-05	19.000	19.370	18.660	19.030	17.789	330,121,606
2023-12-04	19.190	20.080	18.950	19.260	18.004	439,284,962
2023-12-01	20.440	20.450	19.040	19.180	17.929	568,628,752
2023-11-30	20.600	21.100	20.160	20.380	19.051	485,466,956
2023-11-29	21.150	21.180	20.090	20.700	19.350	650,309,712
2023-11-28	20.570	21.480	20.050	21.480	20.079	926,525,429
2023-11-27	19.560	19.560	19.560	19.560	18.285	83,505,349
2023-11-24	17.730	18.290	17.320	17.780	16.621	542,474,807
2023-11-23	16.500	17.930	16.490	17.400	16.265	778,719,034
2023-11-22	16.050	16.530	16.030	16.300	15.237	131,894,821
2023-11-21	16.570	17.160	16.220	16.390	15.321	186,654,911
2023-11-20	16.620	16.790	16.420	16.590	15.508	153,403,637
2023-11-17	16.350	16.890	16.340	16.510	15.433	152,105,146
2023-11-16	16.700	16.970	16.470	16.470	15.396	189,751,285
2023-11-15	16.180	17.050	15.900	16.980	15.873	396,328,433
2023-11-14	15.500	16.200	15.400	16.100	15.050	235,348,065
2023-11-13	15.980	16.000	15.450	15.530	14.517	178,575,524
2023-11-10	16.340	16.440	15.470	15.860	14.826	321,027,231
2023-11-09	15.730	17.180	15.630	16.700	15.611	488,122,065
2023-11-08	15.810	15.990	15.450	15.700	14.676	194,585,482
2023-11-07	15.210	16.120	15.200	15.970	14.929	309,387,867
2023-11-06	15.420	15.450	15.120	15.380	14.377	200,828,145
2023-11-03	15.020	15.400	14.870	15.290	14.293	143,617,835
2023-11-02	15.000	15.450	14.850	15.080	14.097	184,964,208

← NewerPage 12 of 21 · 1,219 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.