Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.880	16.190	15.700	15.830	14.798	306,838,822
2023-07-31	15.200	16.290	15.200	16.030	14.985	514,339,476
2023-07-28	13.790	14.950	13.650	14.840	13.872	421,879,029
2023-07-27	14.590	14.890	13.900	13.940	13.031	289,281,261
2023-07-26	14.600	14.650	14.040	14.100	13.181	308,073,720
2023-07-25	13.650	14.600	13.650	14.600	13.648	459,570,318
2023-07-24	13.130	13.430	13.040	13.270	12.405	69,813,112
2023-07-21	13.180	13.420	13.080	13.230	12.367	81,873,014
2023-07-20	13.800	13.880	13.260	13.280	12.414	147,024,706
2023-07-19	13.710	13.960	13.650	13.760	12.863	99,841,149
2023-07-18	13.660	14.150	13.210	13.870	12.966	210,877,934
2023-07-17	13.750	13.830	13.500	13.660	12.769	108,303,021
2023-07-14	13.850	14.050	13.630	13.830	12.928	136,290,326
2023-07-13	13.990	14.290	13.830	13.950	13.040	194,497,500
2023-07-12	14.260	14.900	14.040	14.120	13.199	359,359,821
2023-07-11	13.660	14.410	13.570	14.290	13.138	243,399,849
2023-07-10	13.840	14.170	13.550	13.670	12.568	144,866,950
2023-07-07	13.880	14.120	13.800	13.830	12.715	158,227,168
2023-07-06	14.000	14.230	13.900	14.050	12.917	183,793,060
2023-07-05	14.420	14.550	14.070	14.080	12.945	269,272,731
2023-07-04	13.850	14.580	13.670	14.430	13.266	461,692,743
2023-07-03	13.170	13.850	13.110	13.830	12.715	374,707,207
2023-06-30	12.820	13.060	12.720	12.930	11.887	109,189,617
2023-06-29	13.050	13.240	12.870	12.920	11.878	144,426,721
2023-06-28	12.760	13.280	12.720	13.060	12.007	229,699,603
2023-06-27	12.730	13.030	12.400	12.800	11.768	223,234,362
2023-06-26	12.670	13.490	12.580	12.850	11.814	380,417,165
2023-06-21	12.570	12.700	12.400	12.420	11.418	99,977,532
2023-06-20	12.510	12.660	12.360	12.580	11.566	97,059,633
2023-06-19	12.540	12.780	12.460	12.580	11.566	105,819,666
2023-06-16	12.730	12.880	12.500	12.550	11.538	131,646,866
2023-06-15	12.150	12.730	12.090	12.510	11.501	193,093,023
2023-06-14	12.200	12.340	12.150	12.210	11.225	88,151,478
2023-06-13	12.130	12.300	12.060	12.210	11.225	99,147,184
2023-06-12	12.000	12.280	11.930	12.150	11.170	129,697,050
2023-06-09	11.890	12.090	11.840	12.070	11.097	161,116,998
2023-06-08	11.610	11.660	11.410	11.630	10.692	57,846,896
2023-06-07	11.820	11.840	11.420	11.530	10.600	106,182,059
2023-06-06	11.940	12.010	11.810	11.860	10.904	86,810,366
2023-06-05	12.150	12.170	11.900	12.040	11.069	127,324,979
2023-06-02	11.880	12.250	11.880	12.180	11.198	132,265,732
2023-06-01	11.900	12.030	11.800	11.870	10.913	79,957,493
2023-05-31	12.080	12.130	11.860	11.950	10.986	88,150,150
2023-05-30	11.930	12.340	11.900	12.150	11.170	108,408,519
2023-05-29	12.190	12.220	11.920	11.980	11.014	78,536,733
2023-05-26	12.070	12.380	11.800	12.260	11.271	142,757,884
2023-05-25	11.880	12.090	11.760	12.030	11.060	86,540,715
2023-05-24	12.020	12.190	11.930	11.960	10.996	66,995,423
2023-05-23	12.180	12.460	12.120	12.130	11.152	111,672,298
2023-05-22	11.940	12.300	11.870	12.210	11.225	123,730,536
2023-05-19	11.860	11.970	11.740	11.850	10.894	61,674,372
2023-05-18	12.130	12.180	11.750	11.950	10.986	79,990,651
2023-05-17	12.090	12.200	11.910	12.070	11.097	62,722,948
2023-05-16	12.400	12.440	12.060	12.090	11.115	86,734,920
2023-05-15	12.070	12.380	12.030	12.360	11.363	106,628,850
2023-05-12	12.280	12.440	12.050	12.080	11.106	107,142,464
2023-05-11	12.680	12.780	12.340	12.350	11.354	201,902,902
2023-05-10	11.960	13.000	11.910	12.680	11.657	292,235,229
2023-05-09	11.900	12.100	11.800	11.920	10.959	102,201,918
2023-05-08	11.930	12.170	11.890	11.950	10.986	89,633,047

← NewerPage 14 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.