Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.020	12.050	11.700	11.800	10.848	76,390,213
2023-05-04	11.840	12.120	11.770	12.000	11.032	118,188,775
2023-04-28	11.700	12.000	11.620	11.910	10.950	197,571,376
2023-04-27	11.160	11.340	11.120	11.190	10.288	66,871,625
2023-04-26	10.950	11.300	10.880	11.170	10.269	68,096,704
2023-04-25	11.280	11.290	10.890	10.990	10.104	95,632,421
2023-04-24	11.240	11.560	11.010	11.340	10.426	99,567,123
2023-04-21	11.600	11.730	11.250	11.260	10.352	114,870,751
2023-04-20	11.830	11.830	11.600	11.650	10.711	89,835,443
2023-04-19	12.100	12.120	11.850	11.910	10.950	74,839,789
2023-04-18	12.190	12.340	12.080	12.100	11.124	97,842,187
2023-04-17	11.940	12.260	11.900	12.180	11.198	130,060,638
2023-04-14	11.650	12.150	11.650	11.950	10.986	183,498,827
2023-04-13	11.630	11.780	11.510	11.600	10.665	68,023,058
2023-04-12	11.870	11.880	11.650	11.700	10.757	68,446,312
2023-04-11	11.830	11.930	11.760	11.860	10.904	60,072,086
2023-04-10	11.980	12.100	11.840	11.870	10.913	88,847,407
2023-04-07	11.720	11.970	11.720	11.840	10.885	64,773,494
2023-04-06	11.840	11.900	11.710	11.770	10.821	69,017,926
2023-04-04	12.000	12.000	11.760	11.940	10.977	111,059,025
2023-04-03	11.920	12.090	11.750	12.020	11.051	101,684,069
2023-03-31	11.890	12.070	11.860	11.920	10.959	88,448,595
2023-03-30	11.740	11.990	11.590	11.930	10.968	108,458,201
2023-03-29	11.900	12.020	11.700	11.710	10.766	75,880,651
2023-03-28	11.790	12.000	11.770	11.870	10.913	92,731,128
2023-03-27	11.750	11.840	11.630	11.780	10.830	64,529,287
2023-03-24	11.810	11.850	11.720	11.770	10.821	63,506,941
2023-03-23	11.620	11.810	11.550	11.800	10.848	70,981,561
2023-03-22	11.800	11.950	11.660	11.730	10.784	110,283,144
2023-03-21	11.480	11.730	11.400	11.730	10.784	113,915,655
2023-03-20	11.460	11.590	11.340	11.430	10.508	80,400,446
2023-03-17	11.450	11.640	11.370	11.480	10.554	97,755,788
2023-03-16	11.480	11.660	11.340	11.350	10.435	101,375,489
2023-03-15	11.680	11.760	11.530	11.560	10.628	107,703,003
2023-03-14	11.800	11.830	11.320	11.630	10.692	165,344,632
2023-03-13	12.010	12.050	11.610	11.850	10.894	181,565,198
2023-03-10	12.840	12.840	12.270	12.280	11.290	198,796,897
2023-03-09	13.070	13.140	12.960	13.000	11.952	62,006,867
2023-03-08	13.140	13.140	13.010	13.070	12.016	63,383,330
2023-03-07	13.390	13.550	13.160	13.170	12.108	93,613,386
2023-03-06	13.320	13.450	13.110	13.420	12.338	80,936,850
2023-03-03	13.430	13.500	13.300	13.360	12.283	66,374,519
2023-03-02	13.580	13.650	13.450	13.460	12.375	71,008,820
2023-03-01	13.390	13.660	13.320	13.580	12.485	100,825,000
2023-02-28	13.330	13.420	13.230	13.420	12.338	65,798,577
2023-02-27	13.350	13.450	13.240	13.280	12.209	73,916,565
2023-02-24	13.700	13.760	13.370	13.460	12.375	118,673,703
2023-02-23	13.630	13.920	13.620	13.780	12.669	128,918,663
2023-02-22	13.640	13.730	13.550	13.680	12.577	86,882,050
2023-02-21	13.460	13.880	13.390	13.770	12.660	175,067,104
2023-02-20	13.300	13.460	13.170	13.440	12.356	92,766,521
2023-02-17	13.400	13.540	13.200	13.250	12.182	108,985,619
2023-02-16	13.620	13.860	13.310	13.460	12.375	153,996,486
2023-02-15	13.900	13.950	13.610	13.650	12.549	135,040,111
2023-02-14	13.800	13.960	13.710	13.840	12.724	112,349,360
2023-02-13	13.600	13.890	13.540	13.790	12.678	109,343,149
2023-02-10	13.850	13.860	13.600	13.670	12.568	97,365,853
2023-02-09	13.650	13.900	13.600	13.860	12.742	100,361,231
2023-02-08	13.980	13.980	13.720	13.720	12.614	111,791,018
2023-02-07	13.960	14.040	13.850	13.990	12.862	101,514,131

← NewerPage 15 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.