Chongqing Changan Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 21.000 | 21.150 | 20.700 | 20.850 | 14.545 | 95,761,961 |
| 2021-11-08 | 21.000 | 21.230 | 20.510 | 20.950 | 14.615 | 155,554,448 |
| 2021-11-05 | 20.820 | 21.570 | 20.520 | 20.800 | 14.510 | 203,483,512 |
| 2021-11-04 | 20.050 | 20.990 | 20.050 | 20.820 | 14.524 | 242,148,857 |
| 2021-11-03 | 20.250 | 20.270 | 19.630 | 19.890 | 13.876 | 130,620,393 |
| 2021-11-02 | 20.580 | 20.810 | 20.000 | 20.270 | 14.141 | 185,243,392 |
| 2021-11-01 | 20.090 | 20.990 | 19.700 | 20.540 | 14.329 | 326,576,287 |
| 2021-10-29 | 19.000 | 19.500 | 18.440 | 19.500 | 13.603 | 129,600,468 |
| 2021-10-28 | 19.500 | 19.540 | 18.650 | 18.750 | 13.080 | 151,097,618 |
| 2021-10-27 | 19.750 | 19.970 | 19.500 | 19.750 | 13.778 | 151,438,176 |
| 2021-10-26 | 19.990 | 20.050 | 19.390 | 19.520 | 13.617 | 230,597,211 |
| 2021-10-25 | 19.280 | 20.120 | 19.190 | 19.940 | 13.910 | 202,049,555 |
| 2021-10-22 | 19.100 | 19.760 | 18.910 | 19.500 | 13.603 | 191,082,057 |
| 2021-10-21 | 19.500 | 19.550 | 18.810 | 19.060 | 13.297 | 154,088,411 |
| 2021-10-20 | 18.020 | 19.800 | 17.980 | 19.490 | 13.597 | 303,027,774 |
| 2021-10-19 | 18.290 | 18.600 | 18.030 | 18.110 | 12.634 | 91,575,562 |
| 2021-10-18 | 18.350 | 19.000 | 18.080 | 18.290 | 12.759 | 127,941,678 |
| 2021-10-15 | 18.130 | 18.650 | 17.900 | 18.230 | 12.718 | 105,009,936 |
| 2021-10-14 | 18.350 | 18.690 | 18.010 | 18.210 | 12.704 | 103,678,577 |
← NewerPage 21 of 21 · 1,219 trading days
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.