Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.670	11.720	11.630	11.670	11.479	54,412,602
2026-01-19	11.690	11.720	11.660	11.690	11.499	47,431,992
2026-01-16	11.760	11.780	11.660	11.690	11.499	63,944,380
2026-01-15	11.750	11.810	11.700	11.720	11.529	57,890,835
2026-01-14	11.790	11.850	11.710	11.750	11.558	102,959,337
2026-01-13	11.940	11.970	11.800	11.820	11.627	95,838,734
2026-01-12	11.860	11.950	11.830	11.950	11.755	103,976,324
2026-01-09	11.830	11.910	11.810	11.850	11.656	70,048,442
2026-01-08	11.830	11.880	11.780	11.860	11.666	54,460,584
2026-01-07	11.960	11.970	11.830	11.850	11.656	74,631,121
2026-01-06	11.800	12.000	11.790	11.970	11.774	93,779,229
2026-01-05	11.860	11.860	11.770	11.830	11.637	67,215,335
2025-12-31	11.950	12.020	11.860	11.860	11.666	57,107,715
2025-12-30	11.860	12.050	11.840	11.900	11.706	64,644,527
2025-12-29	12.000	12.020	11.890	11.900	11.706	58,908,633
2025-12-26	11.880	12.070	11.850	11.990	11.794	81,398,035
2025-12-25	11.930	11.970	11.860	11.900	11.706	50,629,177
2025-12-24	11.920	11.950	11.840	11.930	11.735	63,901,408
2025-12-23	11.970	11.970	11.850	11.870	11.676	98,325,051
2025-12-22	12.120	12.280	12.010	12.050	11.853	208,297,768
2025-12-19	11.630	11.840	11.620	11.750	11.558	60,539,288
2025-12-18	11.700	11.750	11.630	11.670	11.479	62,823,830
2025-12-17	11.980	11.980	11.700	11.790	11.597	133,139,212
2025-12-16	12.040	12.240	11.850	12.060	11.863	243,393,943
2025-12-15	11.550	11.630	11.540	11.550	11.361	30,465,141
2025-12-12	11.550	11.670	11.510	11.640	11.450	53,078,233
2025-12-11	11.710	11.720	11.590	11.600	11.411	40,226,539
2025-12-10	11.690	11.720	11.620	11.720	11.529	37,930,805
2025-12-09	11.800	11.800	11.700	11.710	11.519	38,006,161
2025-12-08	11.800	11.830	11.770	11.810	11.617	30,963,310
2025-12-05	11.730	11.790	11.660	11.790	11.597	30,367,770
2025-12-04	11.730	11.770	11.660	11.720	11.529	27,794,765
2025-12-03	11.880	11.890	11.740	11.760	11.568	37,154,696
2025-12-02	11.900	11.920	11.840	11.880	11.686	31,518,364
2025-12-01	11.950	11.990	11.890	11.930	11.735	36,537,968
2025-11-28	11.750	11.980	11.680	11.940	11.745	62,424,309
2025-11-27	11.800	11.840	11.710	11.710	11.470	53,039,975
2025-11-26	11.830	11.910	11.790	11.800	11.558	46,127,785
2025-11-25	11.910	11.970	11.850	11.910	11.666	40,865,048
2025-11-24	11.820	11.920	11.810	11.890	11.646	44,126,863
2025-11-21	12.010	12.030	11.770	11.790	11.548	87,214,746
2025-11-20	12.070	12.100	12.030	12.040	11.793	37,380,763
2025-11-19	12.120	12.160	12.050	12.080	11.832	39,838,368
2025-11-18	12.180	12.190	12.090	12.120	11.872	51,339,044
2025-11-17	12.200	12.230	12.170	12.200	11.950	48,644,646
2025-11-14	12.230	12.300	12.220	12.230	11.979	46,686,161
2025-11-13	12.250	12.290	12.220	12.280	12.028	42,470,496
2025-11-12	12.260	12.280	12.210	12.230	11.979	45,065,633
2025-11-11	12.340	12.360	12.250	12.280	12.028	50,010,645
2025-11-10	12.270	12.350	12.220	12.340	12.087	59,178,753
2025-11-07	12.300	12.330	12.260	12.260	12.009	46,402,994
2025-11-06	12.290	12.340	12.230	12.310	12.058	55,694,790
2025-11-05	12.210	12.310	12.200	12.280	12.028	42,870,018
2025-11-04	12.380	12.400	12.240	12.290	12.038	74,419,064
2025-11-03	12.460	12.460	12.320	12.420	12.165	66,438,548
2025-10-31	12.370	12.450	12.370	12.390	12.136	64,850,725
2025-10-30	12.480	12.560	12.370	12.380	12.126	84,544,255
2025-10-29	12.480	12.500	12.400	12.490	12.234	83,457,562
2025-10-28	12.590	12.590	12.460	12.510	12.254	84,323,351
2025-10-27	12.700	12.720	12.540	12.610	12.351	122,873,621

← NewerPage 4 of 21 · 1,218 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.