Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.250	12.410	11.220	12.230	8.532	450,236,723
2022-05-10	11.070	11.420	10.670	11.280	7.869	241,576,322
2022-05-09	11.780	11.990	11.200	11.380	7.939	278,731,889
2022-05-06	11.900	12.340	11.620	11.780	8.218	461,210,820
2022-05-05	11.300	11.520	11.070	11.520	8.037	145,075,716
2022-04-29	10.470	10.470	10.470	10.470	7.304	38,834,572
2022-04-28	9.220	9.660	9.120	9.520	6.641	130,345,504
2022-04-27	8.800	9.250	8.550	9.160	6.390	124,663,350
2022-04-26	9.470	9.600	9.000	9.050	6.313	106,525,047
2022-04-25	10.130	10.150	9.400	9.420	6.572	120,673,943
2022-04-22	10.280	10.450	10.090	10.350	7.220	64,880,917
2022-04-21	10.800	10.890	10.250	10.280	7.172	138,763,667
2022-04-20	10.680	11.350	10.650	11.000	7.674	176,125,758
2022-04-19	10.650	10.900	10.560	10.640	7.423	74,682,589
2022-04-18	10.440	10.650	10.320	10.620	7.409	79,042,225
2022-04-15	10.340	10.470	10.230	10.390	7.248	58,722,058
2022-04-14	10.520	10.740	10.430	10.490	7.318	85,215,081
2022-04-13	10.240	10.480	10.130	10.270	7.165	66,955,868
2022-04-12	10.140	10.350	10.010	10.320	7.199	84,269,545
2022-04-11	10.900	10.940	10.200	10.260	7.158	118,847,787
2022-04-08	10.930	11.000	10.610	10.990	7.667	68,435,335
2022-04-07	11.190	11.230	10.920	10.930	7.625	63,418,102
2022-04-06	11.380	11.400	11.170	11.230	7.834	65,823,426
2022-04-01	11.330	11.440	11.210	11.380	7.939	49,561,631
2022-03-31	11.420	11.510	11.320	11.330	7.904	63,132,849
2022-03-30	11.200	11.480	11.100	11.450	7.988	106,560,403
2022-03-29	11.230	11.340	11.010	11.050	7.709	53,804,983
2022-03-28	11.110	11.410	10.950	11.210	7.820	74,983,940
2022-03-25	11.450	11.450	11.180	11.190	7.806	60,205,360
2022-03-24	11.410	11.500	11.300	11.400	7.953	60,918,135
2022-03-23	11.550	11.630	11.450	11.520	8.037	70,957,430
2022-03-22	11.320	11.570	11.280	11.510	8.030	76,765,352
2022-03-21	11.550	11.750	11.310	11.430	7.974	117,807,063
2022-03-18	11.150	11.420	11.120	11.400	7.953	88,934,198
2022-03-17	11.200	11.450	11.150	11.230	7.834	116,259,807
2022-03-16	10.800	11.110	10.330	11.050	7.709	126,613,320
2022-03-15	11.250	11.340	10.610	10.640	7.423	106,834,501
2022-03-14	11.350	11.570	11.250	11.300	7.883	85,419,913
2022-03-11	11.000	11.460	10.930	11.440	7.981	106,409,498
2022-03-10	11.500	11.550	11.260	11.280	7.869	94,704,430
2022-03-09	11.560	11.650	10.540	11.190	7.806	165,416,498
2022-03-08	12.140	12.270	11.500	11.550	8.057	117,126,040
2022-03-07	12.560	12.560	12.130	12.190	8.504	91,126,227
2022-03-04	12.780	12.790	12.500	12.600	8.790	124,971,161
2022-03-03	13.140	13.150	12.860	12.900	8.999	96,353,656
2022-03-02	13.000	13.170	13.000	13.080	9.125	100,503,854
2022-03-01	13.090	13.440	13.080	13.270	9.257	152,179,016
2022-02-28	13.100	13.110	12.810	12.940	9.027	73,955,819
2022-02-25	12.910	13.350	12.910	13.100	9.139	123,832,152
2022-02-24	13.150	13.350	12.700	12.820	8.943	138,129,946
2022-02-23	12.900	13.320	12.900	13.280	9.264	118,250,701
2022-02-22	13.000	13.000	12.810	12.900	8.999	59,237,378
2022-02-21	13.030	13.150	13.000	13.080	9.125	47,488,542
2022-02-18	12.900	13.080	12.810	13.070	9.118	55,882,963
2022-02-17	13.120	13.150	12.900	13.030	9.090	68,769,972
2022-02-16	13.090	13.280	13.000	13.080	9.125	110,841,081
2022-02-15	12.490	12.980	12.490	12.940	9.027	131,616,231
2022-02-14	12.790	12.790	12.370	12.470	8.699	99,014,507
2022-02-11	13.110	13.130	12.840	12.870	8.978	70,693,945
2022-02-10	13.290	13.450	13.130	13.190	9.202	65,109,146

← NewerPage 19 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.