Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.340	12.450	12.280	12.350	11.823	42,904,188
2025-04-24	12.420	12.430	12.290	12.300	11.775	35,327,137
2025-04-23	12.450	12.510	12.380	12.420	11.890	35,886,730
2025-04-22	12.390	12.450	12.350	12.380	11.851	30,540,171
2025-04-21	12.310	12.410	12.290	12.390	11.861	30,546,223
2025-04-18	12.310	12.400	12.270	12.370	11.842	29,418,865
2025-04-17	12.400	12.470	12.370	12.370	11.842	34,239,930
2025-04-16	12.430	12.500	12.280	12.470	11.937	45,793,096
2025-04-15	12.590	12.630	12.420	12.460	11.928	46,038,048
2025-04-14	12.490	12.750	12.420	12.580	12.043	90,964,313
2025-04-11	12.120	12.390	12.050	12.310	11.784	78,774,528
2025-04-10	12.070	12.280	12.030	12.200	11.679	89,851,008
2025-04-09	11.620	11.950	11.320	11.920	11.411	115,032,753
2025-04-08	11.490	11.850	11.490	11.740	11.239	104,472,183
2025-04-07	12.120	12.400	11.590	11.590	11.095	157,285,869
2025-04-03	12.870	12.960	12.840	12.880	12.330	48,442,735
2025-04-02	13.010	13.080	12.870	12.970	12.416	61,796,671
2025-04-01	12.950	13.140	12.910	13.040	12.483	71,542,884
2025-03-31	13.120	13.180	12.930	13.030	12.473	104,012,783
2025-03-28	12.850	13.110	12.850	12.920	12.368	68,121,631
2025-03-27	12.890	13.010	12.810	12.900	12.349	47,768,415
2025-03-26	12.850	12.980	12.830	12.930	12.378	47,414,378
2025-03-25	12.880	12.930	12.820	12.870	12.320	43,856,500
2025-03-24	12.920	12.950	12.720	12.900	12.349	67,912,099
2025-03-21	13.080	13.100	12.900	12.910	12.359	91,653,381
2025-03-20	13.160	13.200	13.050	13.110	12.550	65,747,482
2025-03-19	13.230	13.240	13.140	13.160	12.598	73,194,917
2025-03-18	13.200	13.420	13.140	13.290	12.722	125,154,854
2025-03-17	13.160	13.210	13.110	13.150	12.588	65,110,829
2025-03-14	12.970	13.180	12.940	13.150	12.588	87,693,423
2025-03-13	13.080	13.110	12.930	12.980	12.426	67,408,407
2025-03-12	13.070	13.280	13.060	13.150	12.588	97,501,518
2025-03-11	12.890	13.000	12.860	13.000	12.445	55,127,120
2025-03-10	13.090	13.120	12.950	13.020	12.464	56,552,754
2025-03-07	13.100	13.200	13.010	13.060	12.502	70,764,618
2025-03-06	13.050	13.160	13.040	13.120	12.560	78,905,654
2025-03-05	12.970	13.080	12.910	12.970	12.416	52,177,548
2025-03-04	12.900	13.000	12.860	13.000	12.445	51,751,042
2025-03-03	12.930	13.150	12.830	13.000	12.445	81,051,688
2025-02-28	13.300	13.360	12.900	12.920	12.368	117,451,133
2025-02-27	13.410	13.550	13.280	13.370	12.799	96,984,064
2025-02-26	13.420	13.430	13.320	13.390	12.818	83,149,165
2025-02-25	13.210	13.530	13.150	13.430	12.856	121,463,354
2025-02-24	13.290	13.480	13.230	13.330	12.761	95,616,277
2025-02-21	13.260	13.330	13.180	13.320	12.751	96,933,243
2025-02-20	13.300	13.330	13.200	13.280	12.713	74,581,866
2025-02-19	13.230	13.390	13.210	13.340	12.770	82,045,520
2025-02-18	13.490	13.490	13.210	13.250	12.684	101,238,293
2025-02-17	13.610	13.650	13.450	13.530	12.952	108,543,330
2025-02-14	13.450	13.720	13.450	13.610	13.029	133,189,396
2025-02-13	13.720	13.750	13.440	13.450	12.876	125,920,957
2025-02-12	13.550	13.710	13.480	13.700	13.115	140,743,644
2025-02-11	14.280	14.280	13.650	13.680	13.096	242,608,423
2025-02-10	14.700	14.700	13.990	14.180	13.574	405,913,042
2025-02-07	13.480	13.680	13.300	13.540	12.962	240,395,916
2025-02-06	12.690	13.200	12.580	13.160	12.598	153,932,544
2025-02-05	12.610	12.780	12.580	12.690	12.148	82,405,710
2025-01-27	12.650	12.790	12.550	12.550	12.014	56,177,709
2025-01-24	12.530	12.650	12.410	12.600	12.062	64,702,259
2025-01-23	12.750	12.850	12.530	12.530	11.995	78,681,582

← NewerPage 7 of 21 · 1,212 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.