Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.550	18.760	17.550	18.200	16.732	335,743,764
2022-08-03	20.060	20.880	18.220	18.570	17.072	536,424,435
2022-08-02	19.660	20.590	19.000	19.930	18.323	486,934,323
2022-08-01	18.400	20.100	18.010	20.100	18.479	515,463,044
2022-07-29	17.800	18.510	17.610	18.340	16.861	381,485,655
2022-07-28	17.470	18.310	17.210	17.800	16.365	333,534,226
2022-07-27	17.000	17.550	16.780	17.350	15.951	210,306,495
2022-07-26	17.080	17.580	17.050	17.130	15.749	209,378,447
2022-07-25	17.300	17.300	16.380	16.860	15.500	262,664,938
2022-07-22	17.200	17.880	17.180	17.590	16.172	253,468,062
2022-07-21	17.500	17.500	16.860	17.100	15.721	204,824,339
2022-07-20	17.810	17.850	17.360	17.570	16.153	220,301,869
2022-07-19	17.810	18.350	17.420	17.940	16.493	276,608,274
2022-07-18	18.100	18.380	17.650	17.790	16.355	324,243,642
2022-07-15	17.100	18.650	17.100	17.930	16.484	502,394,817
2022-07-14	16.650	17.310	16.600	17.000	15.629	231,197,525
2022-07-13	16.550	17.180	16.340	16.970	15.602	272,137,974
2022-07-12	17.330	17.590	16.240	16.550	15.215	386,430,251
2022-07-11	17.520	17.660	17.000	17.330	15.932	276,282,603
2022-07-08	18.630	18.720	17.810	17.830	16.392	437,461,408
2022-07-07	17.460	19.090	17.360	18.990	17.459	637,864,960
2022-07-06	16.900	17.780	16.820	17.560	16.144	388,184,228
2022-07-05	17.700	18.180	16.940	17.170	15.785	452,505,211
2022-07-04	17.830	18.400	17.260	17.890	16.447	449,427,528
2022-07-01	17.100	18.500	16.480	18.140	16.677	705,488,333
2022-06-30	17.300	18.440	16.860	17.320	15.923	711,225,702
2022-06-29	20.560	21.430	18.320	18.320	16.843	849,254,775
2022-06-28	18.130	20.350	18.110	20.350	18.709	588,658,617
2022-06-27	17.500	18.710	16.710	18.500	17.008	575,392,873
2022-06-24	21.950	22.880	21.320	22.350	15.592	455,593,919
2022-06-23	20.000	21.730	19.800	21.730	15.159	456,648,312
2022-06-22	20.220	20.480	19.700	19.750	13.778	340,563,728
2022-06-21	18.800	20.300	18.780	20.200	14.092	437,303,842
2022-06-20	19.500	19.750	18.840	19.140	13.352	341,809,435
2022-06-17	18.500	19.000	18.160	18.920	13.199	320,197,850
2022-06-16	18.620	19.300	18.390	18.580	12.962	386,216,556
2022-06-15	18.900	20.000	18.620	18.620	12.990	614,627,048
2022-06-14	16.670	18.690	16.610	18.690	13.038	552,393,913
2022-06-13	15.500	17.150	15.390	16.990	11.852	480,481,415
2022-06-10	14.900	15.800	14.840	15.600	10.883	243,952,581
2022-06-09	15.550	15.550	15.040	15.100	10.534	190,802,679
2022-06-08	15.270	15.800	15.100	15.690	10.946	293,143,086
2022-06-07	15.450	15.480	14.980	15.280	10.660	248,727,798
2022-06-06	15.420	15.980	15.200	15.660	10.925	382,451,852
2022-06-02	14.240	15.880	14.200	15.510	10.820	475,259,991
2022-06-01	14.300	14.850	14.250	14.520	10.129	380,960,439
2022-05-31	14.060	14.070	13.610	13.950	9.732	245,997,675
2022-05-30	14.310	14.380	13.900	14.140	9.864	204,220,530
2022-05-27	14.220	14.600	13.860	14.150	9.871	231,563,337
2022-05-26	14.300	14.380	13.900	14.110	9.843	249,104,870
2022-05-25	13.850	14.840	13.500	14.540	10.143	441,570,591
2022-05-24	14.070	14.900	14.000	14.080	9.822	536,946,946
2022-05-23	13.490	13.970	13.320	13.710	9.564	323,512,792
2022-05-20	13.650	13.770	13.350	13.490	9.411	321,215,423
2022-05-19	13.070	13.890	12.990	13.810	9.634	428,049,453
2022-05-18	13.510	14.460	13.110	13.370	9.327	513,376,266
2022-05-17	12.770	13.980	12.750	13.510	9.425	467,338,686
2022-05-16	13.220	13.330	12.800	12.890	8.992	420,036,054
2022-05-13	11.960	13.160	11.840	13.160	9.181	503,020,300
2022-05-12	11.880	12.200	11.740	11.960	8.343	312,215,075

← NewerPage 18 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.