Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.050	13.340	12.980	13.280	9.264	91,818,534
2022-02-08	12.950	13.080	12.810	13.040	9.097	73,818,642
2022-02-07	13.140	13.420	12.950	12.980	9.055	98,228,611
2022-01-28	12.820	12.940	12.540	12.780	8.916	77,039,601
2022-01-27	13.200	13.230	12.800	12.820	8.943	72,102,317
2022-01-26	13.060	13.300	12.940	13.200	9.208	83,731,156
2022-01-25	13.470	13.900	13.030	13.060	9.111	106,212,676
2022-01-24	13.380	13.640	13.230	13.540	9.446	71,077,982
2022-01-21	13.700	13.780	13.460	13.480	9.404	70,850,247
2022-01-20	13.850	13.950	13.660	13.730	9.578	73,992,604
2022-01-19	14.200	14.300	13.730	13.870	9.676	120,506,218
2022-01-18	14.210	14.350	14.110	14.210	9.913	70,836,481
2022-01-17	14.030	14.250	13.840	14.210	9.913	75,220,138
2022-01-14	14.080	14.150	14.010	14.030	9.788	89,557,419
2022-01-13	14.400	14.540	14.280	14.290	9.969	93,484,274
2022-01-12	14.300	14.500	14.210	14.390	10.039	129,029,256
2022-01-11	14.400	14.500	14.080	14.130	9.857	104,380,010
2022-01-10	14.450	14.540	14.010	14.510	10.122	124,701,868
2022-01-07	14.500	14.750	14.420	14.470	10.095	90,780,393
2022-01-06	15.000	15.020	14.400	14.570	10.164	155,592,725
2022-01-05	15.380	15.380	15.020	15.110	10.541	78,305,275
2022-01-04	15.240	15.480	15.200	15.390	10.736	90,916,919
2021-12-31	15.250	15.350	15.130	15.190	10.597	56,836,608
2021-12-30	15.150	15.350	15.080	15.160	10.576	62,520,357
2021-12-29	15.500	15.540	15.150	15.200	10.604	74,749,976
2021-12-28	15.200	15.520	15.080	15.490	10.806	89,038,666
2021-12-27	15.300	15.460	14.800	15.120	10.548	111,035,423
2021-12-24	16.120	16.140	15.300	15.390	10.736	152,523,660
2021-12-23	16.040	16.090	15.960	16.060	11.204	77,465,414
2021-12-22	16.070	16.240	16.010	16.060	11.204	75,148,100
2021-12-21	15.950	16.180	15.900	15.980	11.148	105,068,863
2021-12-20	16.650	16.650	15.910	15.950	11.127	251,721,106
2021-12-17	17.300	17.300	17.160	17.170	11.978	69,443,738
2021-12-16	17.290	17.370	17.130	17.360	12.111	78,921,943
2021-12-15	17.370	17.500	17.200	17.310	12.076	79,595,127
2021-12-14	17.740	17.800	17.350	17.380	12.125	129,596,069
2021-12-13	18.130	18.240	17.750	17.870	12.466	138,051,535
2021-12-10	17.620	18.120	17.600	18.050	12.592	148,706,777
2021-12-09	17.600	17.990	17.500	17.860	12.459	188,561,548
2021-12-08	17.350	17.580	17.210	17.570	12.257	118,673,418
2021-12-07	17.270	17.460	17.180	17.350	12.104	94,641,194
2021-12-06	17.250	17.370	17.150	17.220	12.013	85,310,807
2021-12-03	17.480	17.520	17.180	17.350	12.104	107,423,039
2021-12-02	17.300	17.620	17.220	17.510	12.215	119,671,792
2021-12-01	17.400	17.460	17.150	17.290	12.062	102,271,583
2021-11-30	17.460	17.770	17.350	17.370	12.118	124,899,750
2021-11-29	17.010	17.480	16.800	17.390	12.132	116,333,020
2021-11-26	17.400	17.580	17.210	17.370	12.118	145,318,917
2021-11-25	17.400	17.480	17.110	17.330	12.090	168,048,028
2021-11-24	17.850	17.950	17.530	17.580	12.264	183,948,837
2021-11-23	18.460	18.460	17.850	18.010	12.564	246,513,599
2021-11-22	18.150	18.650	18.000	18.470	12.885	209,491,031
2021-11-19	17.960	18.330	17.570	18.210	12.704	215,508,428
2021-11-18	18.000	18.100	17.570	18.060	12.599	191,489,697
2021-11-17	18.290	18.630	18.030	18.200	12.697	229,495,071
2021-11-16	19.680	19.680	18.150	18.270	12.745	324,794,358
2021-11-15	21.600	21.800	19.870	20.090	14.015	223,007,197
2021-11-12	20.990	21.880	20.860	21.660	15.110	222,329,542
2021-11-11	20.410	21.110	20.270	20.910	14.587	139,812,510
2021-11-10	20.700	21.050	20.220	20.520	14.315	108,040,341

← NewerPage 20 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.