Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.170	12.950	12.170	12.800	11.768	309,469,641
2022-11-03	12.100	12.510	12.050	12.180	11.198	190,837,333
2022-11-02	11.580	12.570	11.520	12.360	11.363	319,242,073
2022-11-01	11.330	11.680	11.240	11.680	10.738	166,501,247
2022-10-31	11.190	11.460	11.100	11.290	10.380	121,131,420
2022-10-28	11.800	11.800	11.210	11.290	10.380	174,751,202
2022-10-27	12.000	12.300	11.920	11.950	10.986	173,680,492
2022-10-26	12.130	12.310	11.900	12.020	11.051	155,401,524
2022-10-25	11.900	12.250	11.590	12.090	11.115	138,408,416
2022-10-24	12.240	12.510	11.810	11.960	10.996	141,210,239
2022-10-21	12.350	12.400	12.130	12.180	11.198	93,778,567
2022-10-20	12.370	12.570	12.080	12.350	11.354	144,935,781
2022-10-19	12.600	12.880	12.510	12.510	11.501	126,963,513
2022-10-18	13.220	13.310	12.720	12.750	11.722	190,942,015
2022-10-17	13.000	13.100	12.660	12.920	11.878	175,773,905
2022-10-14	12.990	13.390	12.820	13.170	12.108	199,750,809
2022-10-13	12.790	13.050	12.680	12.760	11.731	164,455,140
2022-10-12	12.180	12.930	12.040	12.920	11.878	206,547,633
2022-10-11	12.150	12.220	11.910	12.160	11.179	93,201,702
2022-10-10	12.480	12.480	12.000	12.020	11.051	140,543,062
2022-09-30	12.800	12.960	12.420	12.560	11.547	129,860,842
2022-09-29	12.950	13.230	12.660	12.940	11.897	153,522,630
2022-09-28	13.460	13.470	12.780	12.780	11.749	153,334,004
2022-09-27	13.420	13.520	13.080	13.480	12.393	146,614,925
2022-09-26	13.240	13.530	13.130	13.290	12.218	145,465,831
2022-09-23	13.330	13.560	12.920	13.240	12.172	151,081,631
2022-09-22	13.550	13.720	13.350	13.380	12.301	155,478,268
2022-09-21	13.380	13.960	13.210	13.760	12.650	218,615,688
2022-09-20	13.600	13.920	13.460	13.510	12.421	182,394,914
2022-09-19	13.200	13.640	13.170	13.400	12.319	191,366,100
2022-09-16	13.220	13.600	13.120	13.130	12.071	157,270,050
2022-09-15	14.190	14.240	13.180	13.410	12.329	288,336,484
2022-09-14	14.150	14.320	13.860	14.140	13.000	166,271,056
2022-09-13	14.220	14.580	14.110	14.390	13.230	206,184,767
2022-09-09	14.150	14.210	13.900	14.110	12.972	116,928,853
2022-09-08	14.370	14.520	14.110	14.130	12.991	155,797,058
2022-09-07	14.460	14.620	14.270	14.290	13.138	190,944,838
2022-09-06	14.230	14.590	14.150	14.550	13.377	215,621,957
2022-09-05	14.220	14.390	14.000	14.080	12.945	197,006,282
2022-09-02	14.560	14.630	14.260	14.400	13.239	118,263,425
2022-09-01	14.540	14.700	14.360	14.410	13.248	137,019,320
2022-08-31	15.020	15.200	14.460	14.520	13.349	205,679,346
2022-08-30	15.160	15.650	15.070	15.350	14.112	173,409,052
2022-08-29	14.800	15.280	14.700	15.160	13.937	119,255,358
2022-08-26	15.390	15.490	15.100	15.180	13.956	157,974,727
2022-08-25	15.230	15.400	14.900	15.180	13.956	214,304,040
2022-08-24	16.330	16.350	15.120	15.170	13.947	390,953,976
2022-08-23	16.670	16.970	16.280	16.390	15.068	207,675,148
2022-08-22	16.350	17.250	15.870	16.870	15.510	285,314,513
2022-08-19	16.890	16.890	16.350	16.420	15.096	271,763,202
2022-08-18	17.500	17.500	16.910	17.040	15.666	230,661,279
2022-08-17	17.150	17.550	16.880	17.460	16.052	280,741,641
2022-08-16	17.000	17.450	16.860	17.250	15.859	220,043,801
2022-08-15	16.920	17.280	16.770	16.940	15.574	180,282,653
2022-08-12	17.330	17.350	17.020	17.040	15.666	174,155,292
2022-08-11	17.200	17.720	16.860	17.490	16.080	299,577,715
2022-08-10	17.500	17.790	17.150	17.380	15.978	229,286,943
2022-08-09	18.100	18.230	17.400	17.480	16.070	277,320,921
2022-08-08	17.570	18.110	17.300	18.080	16.622	189,556,181
2022-08-05	18.230	18.240	17.280	17.760	16.328	270,849,364

← NewerPage 17 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.