Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.000	14.140	13.800	13.850	12.733	139,066,770
2023-02-03	14.490	14.580	13.900	14.130	12.991	209,671,776
2023-02-02	14.650	14.850	14.460	14.470	13.303	238,074,120
2023-02-01	14.160	14.820	14.090	14.790	13.597	322,293,681
2023-01-31	13.960	14.340	13.910	14.130	12.991	234,692,087
2023-01-30	14.210	14.350	13.860	13.950	12.825	311,282,433
2023-01-20	13.220	13.570	13.200	13.540	12.448	181,438,078
2023-01-19	13.110	13.250	13.010	13.220	12.154	106,006,618
2023-01-18	13.150	13.530	13.150	13.220	12.154	153,516,618
2023-01-17	13.150	13.250	13.060	13.100	12.044	88,352,385
2023-01-16	13.230	13.290	13.030	13.150	12.090	148,091,782
2023-01-13	13.140	13.420	13.090	13.230	12.163	163,824,737
2023-01-12	13.110	13.390	13.040	13.130	12.071	169,905,585
2023-01-11	13.100	13.280	13.000	13.060	12.007	223,105,670
2023-01-10	12.590	13.420	12.400	13.360	12.283	371,817,128
2023-01-09	12.410	12.760	12.400	12.500	11.492	163,382,639
2023-01-06	12.390	12.850	12.380	12.510	11.501	162,008,303
2023-01-05	12.380	12.640	12.280	12.490	11.483	182,929,726
2023-01-04	12.150	12.320	12.110	12.230	11.244	94,080,317
2023-01-03	12.150	12.380	11.980	12.340	11.345	142,196,728
2022-12-30	12.500	12.680	12.270	12.310	11.317	137,598,284
2022-12-29	12.270	12.570	12.160	12.290	11.299	124,305,850
2022-12-28	12.810	12.860	12.270	12.360	11.363	220,060,639
2022-12-27	13.030	13.120	12.750	13.090	12.034	124,584,938
2022-12-26	12.730	13.140	12.600	13.060	12.007	122,612,208
2022-12-23	13.110	13.150	12.730	12.810	11.777	145,008,023
2022-12-22	13.000	13.700	12.790	13.300	12.227	257,170,715
2022-12-21	13.150	13.380	12.730	12.840	11.805	146,821,706
2022-12-20	13.300	13.430	12.960	13.170	12.108	161,680,015
2022-12-19	13.680	13.920	13.320	13.460	12.375	215,832,604
2022-12-16	13.390	13.750	13.320	13.490	12.402	128,338,648
2022-12-15	13.450	13.720	13.230	13.570	12.476	222,295,184
2022-12-14	13.410	13.550	13.180	13.240	12.172	148,684,287
2022-12-13	13.430	13.840	13.430	13.510	12.421	158,584,022
2022-12-12	13.690	13.840	13.380	13.400	12.319	197,826,357
2022-12-09	13.800	14.050	13.710	13.900	12.779	165,501,871
2022-12-08	13.900	14.210	13.800	13.850	12.733	206,281,734
2022-12-07	14.200	14.580	13.950	14.040	12.908	355,948,734
2022-12-06	13.580	14.250	13.320	13.950	12.825	357,798,786
2022-12-05	13.790	13.950	13.480	13.790	12.678	292,878,541
2022-12-02	13.710	13.990	13.470	13.580	12.485	314,876,329
2022-12-01	14.010	14.310	13.670	13.750	12.641	597,219,424
2022-11-30	12.250	13.450	12.240	13.450	12.365	407,698,382
2022-11-29	11.630	12.400	11.600	12.230	11.244	238,024,527
2022-11-28	11.600	11.690	11.400	11.630	10.692	87,917,275
2022-11-25	12.020	12.020	11.800	11.810	10.858	109,394,980
2022-11-24	12.000	12.190	11.840	12.130	11.152	138,136,432
2022-11-23	11.970	11.990	11.780	11.920	10.959	70,821,689
2022-11-22	12.000	12.150	11.880	11.940	10.977	82,153,038
2022-11-21	11.710	12.120	11.500	12.060	11.087	116,149,260
2022-11-18	12.060	12.170	11.820	11.830	10.876	126,191,364
2022-11-17	12.220	12.220	11.900	12.040	11.069	150,366,309
2022-11-16	12.590	12.740	12.270	12.320	11.327	148,014,593
2022-11-15	12.190	12.610	12.070	12.580	11.566	156,989,469
2022-11-14	12.360	12.530	12.150	12.210	11.225	122,856,289
2022-11-11	12.650	12.750	12.300	12.440	11.437	173,753,329
2022-11-10	12.310	12.350	12.100	12.210	11.225	116,453,149
2022-11-09	12.610	12.690	12.410	12.450	11.446	103,040,704
2022-11-08	12.710	12.810	12.430	12.590	11.575	141,134,313
2022-11-07	12.790	12.940	12.580	12.770	11.740	185,055,496

← NewerPage 16 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.