Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.390	12.800	12.370	12.720	12.459	193,469,017
2025-10-23	12.370	12.390	12.280	12.380	12.126	70,836,356
2025-10-22	12.330	12.440	12.330	12.400	12.146	83,511,425
2025-10-21	12.350	12.420	12.340	12.390	12.136	107,438,518
2025-10-20	12.590	12.600	12.340	12.380	12.126	147,795,531
2025-10-17	13.060	13.120	12.430	12.480	12.224	370,196,197
2025-10-16	13.000	13.840	12.990	13.330	13.057	567,967,415
2025-10-15	12.530	12.880	12.500	12.840	12.577	251,005,025
2025-10-14	12.510	12.820	12.460	12.540	12.283	184,213,420
2025-10-13	12.130	12.510	12.080	12.500	12.244	120,775,477
2025-10-10	12.340	12.550	12.330	12.440	12.185	125,759,554
2025-10-09	12.240	12.320	12.130	12.320	12.067	98,794,925
2025-09-30	12.160	12.300	12.140	12.230	11.979	68,117,907
2025-09-29	12.200	12.230	12.090	12.180	11.930	77,369,635
2025-09-26	12.050	12.500	12.000	12.280	12.028	140,209,454
2025-09-25	12.140	12.150	12.060	12.080	11.832	62,254,220
2025-09-24	12.080	12.180	12.040	12.170	11.920	57,028,601
2025-09-23	12.180	12.190	12.020	12.110	11.862	77,403,932
2025-09-22	12.220	12.240	12.150	12.190	11.940	62,258,086
2025-09-19	12.300	12.330	12.200	12.250	11.999	79,869,798
2025-09-18	12.430	12.500	12.260	12.300	12.048	127,555,776
2025-09-17	12.430	12.470	12.350	12.440	12.185	86,745,601
2025-09-16	12.500	12.520	12.380	12.450	12.195	85,802,537
2025-09-15	12.500	12.560	12.480	12.530	12.273	91,178,222
2025-09-12	12.520	12.560	12.430	12.450	12.195	99,966,685
2025-09-11	12.560	12.600	12.440	12.570	12.312	100,987,178
2025-09-10	12.570	12.770	12.490	12.620	12.361	147,781,111
2025-09-09	12.390	12.740	12.370	12.580	12.322	176,259,082
2025-09-08	12.500	12.530	12.360	12.410	12.156	112,066,910
2025-09-05	12.330	12.460	12.280	12.460	12.205	80,555,540
2025-09-04	12.320	12.380	12.250	12.340	12.087	91,056,159
2025-09-03	12.480	12.510	12.300	12.320	12.067	94,334,942
2025-09-02	12.500	12.540	12.330	12.430	12.175	105,980,333
2025-09-01	12.570	12.570	12.380	12.460	12.205	157,078,211
2025-08-29	12.660	12.780	12.540	12.570	12.312	177,762,604
2025-08-28	12.710	12.780	12.420	12.700	12.440	165,755,425
2025-08-27	13.090	13.220	12.750	12.750	12.489	248,078,727
2025-08-26	13.090	13.140	13.010	13.090	12.822	122,330,636
2025-08-25	13.170	13.170	13.000	13.100	12.831	197,584,567
2025-08-22	13.080	13.180	13.080	13.180	12.910	109,840,752
2025-08-21	13.190	13.210	13.060	13.100	12.831	109,719,535
2025-08-20	12.920	13.190	12.880	13.190	12.920	166,476,342
2025-08-19	13.050	13.060	12.920	12.970	12.704	88,858,556
2025-08-18	12.910	13.140	12.900	13.050	12.782	131,126,017
2025-08-15	12.840	12.980	12.820	12.930	12.665	74,921,632
2025-08-14	13.080	13.090	12.850	12.880	12.616	86,903,019
2025-08-13	13.070	13.120	13.010	13.030	12.763	97,202,188
2025-08-12	13.050	13.200	12.980	13.050	12.782	110,200,874
2025-08-11	12.830	12.980	12.800	12.950	12.684	78,111,100
2025-08-08	12.850	12.850	12.780	12.790	12.528	50,213,858
2025-08-07	12.940	12.980	12.850	12.870	12.606	60,957,274
2025-08-06	12.930	12.950	12.830	12.910	12.645	66,935,726
2025-08-05	12.910	12.950	12.850	12.920	12.655	56,671,138
2025-08-04	12.780	12.920	12.680	12.910	12.645	69,551,059
2025-08-01	12.860	13.000	12.760	12.820	12.557	81,225,268
2025-07-31	13.200	13.200	12.800	12.860	12.596	150,044,583
2025-07-30	13.470	13.620	13.120	13.220	12.949	219,728,366
2025-07-29	13.400	13.400	13.050	13.270	12.998	163,004,752
2025-07-28	13.010	13.420	12.950	13.370	13.096	206,002,176
2025-07-25	12.870	13.100	12.810	12.950	12.684	122,539,328

← NewerPage 5 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.