Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.180	15.310	14.810	15.040	14.059	142,883,743
2023-10-31	15.510	15.840	14.970	15.130	14.143	236,867,771
2023-10-30	15.790	15.790	15.160	15.430	14.424	249,536,182
2023-10-27	15.420	16.380	15.180	15.810	14.779	363,777,557
2023-10-26	14.630	15.120	14.450	15.120	14.134	268,967,569
2023-10-25	13.970	14.800	13.890	14.530	13.583	267,489,352
2023-10-24	14.030	14.280	13.710	13.940	13.031	125,622,707
2023-10-23	14.100	14.290	13.760	13.900	12.994	116,177,249
2023-10-20	14.300	14.530	14.090	14.140	13.218	124,478,775
2023-10-19	14.720	14.870	14.320	14.370	13.433	243,950,702
2023-10-18	14.850	15.280	14.770	15.010	14.031	206,421,749
2023-10-17	14.910	15.290	14.830	14.990	14.013	154,012,686
2023-10-16	15.090	15.310	14.800	14.910	13.938	191,057,281
2023-10-13	14.990	15.230	14.880	15.010	14.031	205,703,073
2023-10-12	14.310	15.500	14.280	15.270	14.274	390,496,296
2023-10-11	14.460	14.750	14.210	14.330	13.396	229,117,453
2023-10-10	13.960	14.830	13.550	14.430	13.489	315,460,450
2023-10-09	14.000	14.090	13.600	13.930	13.022	234,462,659
2023-09-28	13.070	13.670	13.070	13.440	12.564	187,484,511
2023-09-27	12.950	13.150	12.880	13.040	12.190	98,201,517
2023-09-26	12.810	13.130	12.810	12.940	12.096	76,067,539
2023-09-25	13.000	13.160	12.930	12.970	12.124	93,744,569
2023-09-22	12.710	12.950	12.600	12.930	12.087	81,450,709
2023-09-21	12.890	12.990	12.680	12.720	11.891	75,212,231
2023-09-20	13.000	13.040	12.820	12.870	12.031	79,061,035
2023-09-19	13.190	13.250	13.030	13.060	12.208	92,200,679
2023-09-18	12.820	13.420	12.780	13.280	12.414	174,002,874
2023-09-15	13.090	13.130	12.860	12.900	12.059	79,527,158
2023-09-14	13.000	13.370	12.850	12.980	12.134	113,233,367
2023-09-13	13.380	13.430	13.120	13.210	12.349	90,151,813
2023-09-12	13.440	13.590	13.330	13.470	12.592	129,741,120
2023-09-11	12.920	13.550	12.810	13.360	12.489	188,986,708
2023-09-08	12.790	12.920	12.710	12.860	12.022	63,326,901
2023-09-07	13.150	13.160	12.850	12.890	12.050	100,887,121
2023-09-06	13.120	13.340	13.080	13.240	12.377	111,482,912
2023-09-05	13.270	13.320	13.120	13.170	12.311	117,367,851
2023-09-04	12.990	13.420	12.820	13.350	12.480	199,641,598
2023-09-01	12.660	13.160	12.660	12.880	12.040	221,209,767
2023-08-31	13.050	13.050	12.380	12.540	11.722	313,811,111
2023-08-30	13.560	13.590	13.310	13.360	12.489	136,857,576
2023-08-29	13.000	13.850	12.950	13.640	12.751	252,039,402
2023-08-28	13.990	14.000	13.000	13.040	12.190	221,919,937
2023-08-25	12.900	13.200	12.810	13.080	12.227	112,789,396
2023-08-24	12.860	13.250	12.720	13.010	12.162	123,899,711
2023-08-23	13.040	13.190	12.800	12.810	11.975	100,547,978
2023-08-22	13.240	13.270	12.910	13.190	12.330	126,743,832
2023-08-21	13.250	13.350	12.960	12.960	12.115	111,640,735
2023-08-18	13.560	13.680	13.290	13.290	12.423	125,160,610
2023-08-17	13.300	13.790	13.070	13.630	12.741	216,973,198
2023-08-16	13.710	13.750	13.360	13.370	12.498	127,946,847
2023-08-15	13.990	14.050	13.670	13.830	12.928	109,016,594
2023-08-14	14.300	14.300	13.530	13.890	12.984	244,053,235
2023-08-11	15.020	15.140	14.580	14.600	13.648	129,099,618
2023-08-10	14.950	15.170	14.910	14.960	13.985	97,611,595
2023-08-09	15.310	15.350	14.760	15.010	14.031	210,438,968
2023-08-08	15.550	15.590	15.080	15.450	14.443	157,804,479
2023-08-07	15.500	15.800	15.360	15.640	14.620	149,561,084
2023-08-04	15.840	16.090	15.610	15.680	14.658	172,094,791
2023-08-03	15.670	15.870	15.500	15.640	14.620	183,167,479
2023-08-02	15.700	16.410	15.670	15.870	14.835	263,445,630

← NewerPage 13 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.