Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.690	12.840	12.670	12.840	12.577	92,515,543
2025-07-23	12.830	12.850	12.640	12.650	12.391	102,332,652
2025-07-22	12.960	13.020	12.880	13.010	12.454	76,392,196
2025-07-21	12.860	12.980	12.860	12.980	12.426	69,199,583
2025-07-18	12.820	12.860	12.790	12.850	12.301	47,415,408
2025-07-17	12.800	12.840	12.760	12.840	12.292	57,725,522
2025-07-16	12.750	12.880	12.730	12.800	12.253	63,251,021
2025-07-15	12.740	12.830	12.660	12.720	12.177	52,517,657
2025-07-14	12.780	12.800	12.730	12.740	12.196	36,819,783
2025-07-11	12.720	12.830	12.680	12.780	12.234	58,072,528
2025-07-10	12.760	12.790	12.680	12.740	12.196	43,965,435
2025-07-09	12.760	12.860	12.710	12.760	12.215	73,487,168
2025-07-08	12.570	12.730	12.550	12.710	12.167	42,158,175
2025-07-07	12.630	12.640	12.570	12.590	12.052	31,312,585
2025-07-04	12.710	12.710	12.620	12.630	12.091	42,619,309
2025-07-03	12.710	12.740	12.670	12.720	12.177	37,801,589
2025-07-02	12.740	12.820	12.660	12.710	12.167	47,786,103
2025-07-01	12.770	12.870	12.690	12.740	12.196	52,491,111
2025-06-30	12.700	12.760	12.660	12.760	12.215	45,982,856
2025-06-27	12.790	12.850	12.660	12.700	12.158	64,648,831
2025-06-26	12.800	12.910	12.700	12.750	12.205	86,956,544
2025-06-25	12.620	12.850	12.580	12.800	12.253	94,711,513
2025-06-24	12.530	12.630	12.530	12.610	12.071	57,462,339
2025-06-23	12.350	12.460	12.240	12.440	11.909	37,402,471
2025-06-20	12.390	12.470	12.370	12.400	11.870	31,104,100
2025-06-19	12.570	12.570	12.400	12.420	11.890	45,407,771
2025-06-18	12.580	12.620	12.500	12.570	12.033	39,048,574
2025-06-17	12.740	12.740	12.560	12.620	12.081	57,829,352
2025-06-16	12.860	12.960	12.700	12.740	12.196	81,323,348
2025-06-13	12.860	13.090	12.780	12.930	12.378	169,732,751
2025-06-12	12.790	12.950	12.730	12.910	12.359	70,970,148
2025-06-11	12.810	12.930	12.800	12.840	12.292	53,291,733
2025-06-10	13.000	13.010	12.720	12.800	12.253	83,787,280
2025-06-09	12.860	13.070	12.760	13.040	12.483	114,084,333
2025-06-06	13.200	13.200	12.760	12.840	12.292	137,530,789
2025-06-05	12.760	13.280	12.550	12.980	12.426	227,082,152
2025-06-04	12.660	12.700	12.530	12.560	12.024	43,117,339
2025-06-03	12.320	12.650	12.260	12.590	12.052	101,924,797
2025-05-30	12.450	12.470	12.330	12.350	11.823	49,113,929
2025-05-29	12.300	12.590	12.280	12.530	11.995	81,939,026
2025-05-28	12.370	12.520	12.280	12.300	11.775	55,962,739
2025-05-27	12.410	12.480	12.310	12.350	11.823	58,053,947
2025-05-26	12.720	12.730	12.450	12.480	11.947	108,098,951
2025-05-23	13.000	13.010	12.800	12.810	12.263	174,433,757
2025-05-22	12.540	12.860	12.470	12.700	12.158	129,304,578
2025-05-21	12.510	12.640	12.470	12.550	12.014	60,152,672
2025-05-20	12.360	12.730	12.340	12.590	12.052	102,792,011
2025-05-19	12.410	12.440	12.300	12.370	11.842	31,250,473
2025-05-16	12.220	12.430	12.210	12.370	11.842	39,242,691
2025-05-15	12.450	12.460	12.250	12.250	11.727	44,935,571
2025-05-14	12.440	12.470	12.340	12.450	11.918	40,032,918
2025-05-13	12.580	12.600	12.410	12.440	11.909	43,198,514
2025-05-12	12.400	12.470	12.400	12.460	11.928	43,859,888
2025-05-09	12.440	12.450	12.320	12.340	11.813	33,657,167
2025-05-08	12.350	12.480	12.330	12.440	11.909	42,489,721
2025-05-07	12.500	12.540	12.350	12.410	11.880	49,062,833
2025-05-06	12.280	12.400	12.240	12.390	11.861	48,700,014
2025-04-30	12.100	12.280	12.090	12.250	11.727	43,343,963
2025-04-29	12.190	12.210	12.080	12.080	11.564	37,730,794
2025-04-28	12.350	12.360	12.180	12.180	11.660	44,104,742

← NewerPage 6 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.