Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	9.960	10.140	9.960	10.010	9.847	83,967,126
2026-04-22	9.970	10.190	9.900	10.000	9.837	115,327,089
2026-04-21	10.020	10.030	9.950	9.960	9.797	56,824,229
2026-04-20	10.060	10.130	10.020	10.040	9.876	71,858,730
2026-04-17	10.120	10.150	10.030	10.060	9.896	72,104,034
2026-04-16	10.030	10.330	10.030	10.150	9.984	121,600,752
2026-04-15	10.110	10.130	10.030	10.040	9.876	33,445,346
2026-04-14	10.130	10.150	10.060	10.110	9.945	36,756,207
2026-04-13	10.040	10.120	10.020	10.100	9.935	46,072,154
2026-04-10	10.010	10.220	10.010	10.120	9.955	65,824,892
2026-04-09	10.090	10.110	10.010	10.020	9.856	44,650,920
2026-04-08	10.050	10.150	10.030	10.150	9.984	66,911,183
2026-04-07	10.010	10.020	9.920	9.980	9.817	33,197,588
2026-04-03	10.040	10.140	9.990	10.030	9.866	45,889,851
2026-04-02	10.030	10.090	9.960	9.980	9.817	43,593,890
2026-04-01	10.100	10.110	9.990	10.030	9.866	43,206,620
2026-03-31	9.960	10.190	9.960	10.000	9.837	64,090,059
2026-03-30	9.900	9.980	9.880	9.950	9.787	39,437,403
2026-03-27	9.920	10.030	9.900	10.010	9.847	40,342,820
2026-03-26	10.120	10.160	9.990	10.000	9.837	51,936,374
2026-03-25	10.110	10.170	10.080	10.140	9.974	57,836,805
2026-03-24	10.140	10.170	9.960	10.140	9.974	54,109,279
2026-03-23	10.220	10.340	10.010	10.040	9.876	80,926,860
2026-03-20	10.620	10.670	10.380	10.390	10.220	64,965,293
2026-03-19	10.730	10.750	10.610	10.620	10.447	47,865,851
2026-03-18	10.820	10.840	10.730	10.770	10.594	43,995,345
2026-03-17	10.860	10.930	10.820	10.840	10.663	51,874,855
2026-03-16	10.800	10.860	10.740	10.850	10.673	46,018,800
2026-03-13	10.860	10.880	10.800	10.820	10.643	47,130,693
2026-03-12	10.860	10.880	10.810	10.840	10.663	37,338,458
2026-03-11	10.810	10.930	10.790	10.890	10.712	59,578,751
2026-03-10	10.800	10.830	10.790	10.810	10.633	35,932,721
2026-03-09	10.800	10.840	10.720	10.780	10.604	58,276,547
2026-03-06	10.820	10.880	10.760	10.870	10.692	40,031,405
2026-03-05	10.860	10.900	10.820	10.840	10.663	44,623,325
2026-03-04	10.860	10.890	10.790	10.830	10.653	60,675,961
2026-03-03	11.120	11.220	10.970	10.980	10.801	109,718,394
2026-03-02	10.990	10.990	10.850	10.880	10.702	78,511,049
2026-02-27	11.030	11.090	11.030	11.060	10.879	44,727,879
2026-02-26	11.070	11.090	11.030	11.050	10.870	42,646,527
2026-02-25	11.160	11.240	11.050	11.070	10.889	86,593,205
2026-02-24	11.100	11.230	11.070	11.180	10.997	46,986,876
2026-02-13	11.100	11.150	11.040	11.040	10.860	42,289,534
2026-02-12	11.200	11.200	11.110	11.120	10.938	38,972,839
2026-02-11	11.210	11.240	11.180	11.180	10.997	32,376,280
2026-02-10	11.220	11.260	11.180	11.220	11.037	37,400,598
2026-02-09	11.220	11.250	11.200	11.220	11.037	34,085,698
2026-02-06	11.280	11.290	11.180	11.190	11.007	38,521,549
2026-02-05	11.200	11.300	11.160	11.270	11.086	75,832,959
2026-02-04	11.030	11.150	11.010	11.130	10.948	52,118,798
2026-02-03	11.030	11.090	11.010	11.070	10.889	40,136,532
2026-02-02	11.080	11.160	11.000	11.010	10.830	59,599,880
2026-01-30	11.300	11.310	11.110	11.120	10.938	96,880,188
2026-01-29	11.250	11.400	11.110	11.380	11.194	102,677,798
2026-01-28	11.450	11.460	11.260	11.290	11.106	101,561,973
2026-01-27	11.570	11.570	11.450	11.470	11.283	65,184,461
2026-01-26	11.700	11.700	11.570	11.570	11.381	75,205,240
2026-01-23	11.610	11.760	11.600	11.700	11.509	90,819,458
2026-01-22	11.630	11.650	11.600	11.610	11.420	49,006,189
2026-01-21	11.650	11.650	11.600	11.620	11.430	50,398,968

← NewerPage 3 of 5 · 243 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.