Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.660	12.680	12.530	12.610	12.071	52,923,555
2025-01-21	12.840	12.870	12.660	12.720	12.177	51,088,454
2025-01-20	12.880	12.950	12.750	12.790	12.244	67,126,530
2025-01-17	12.800	12.870	12.750	12.770	12.225	62,593,470
2025-01-16	12.800	12.920	12.720	12.870	12.320	92,106,261
2025-01-15	12.800	12.800	12.630	12.660	12.119	71,940,360
2025-01-14	12.440	12.880	12.420	12.830	12.282	114,005,955
2025-01-13	12.300	12.480	12.250	12.400	11.870	54,790,917
2025-01-10	12.650	12.710	12.410	12.410	11.880	68,982,750
2025-01-09	12.600	12.730	12.570	12.670	12.129	53,905,658
2025-01-08	12.830	12.830	12.450	12.670	12.129	91,457,011
2025-01-07	12.710	12.850	12.640	12.850	12.301	61,947,933
2025-01-06	12.750	12.830	12.630	12.710	12.167	64,944,258
2025-01-03	13.030	13.050	12.730	12.750	12.205	94,687,316
2025-01-02	13.370	13.390	12.880	12.970	12.416	132,417,427
2024-12-31	13.690	13.720	13.350	13.360	12.789	110,794,972
2024-12-30	13.850	13.870	13.620	13.680	13.096	102,752,599
2024-12-27	13.810	13.990	13.700	13.840	13.249	112,921,363
2024-12-26	13.850	13.960	13.790	13.880	13.287	106,647,965
2024-12-25	14.060	14.060	13.810	13.850	13.258	106,003,850
2024-12-24	14.000	14.120	13.800	14.090	13.488	125,317,098
2024-12-23	14.050	14.260	13.880	13.930	13.335	155,909,338
2024-12-20	13.850	13.930	13.770	13.860	13.268	73,504,375
2024-12-19	13.820	13.900	13.700	13.860	13.268	95,653,407
2024-12-18	13.980	14.150	13.910	13.980	13.383	106,460,784
2024-12-17	13.830	13.990	13.790	13.860	13.268	102,227,015
2024-12-16	14.110	14.120	13.770	13.840	13.249	139,338,538
2024-12-13	14.450	14.530	14.160	14.170	13.565	196,773,535
2024-12-12	14.170	14.800	14.120	14.620	13.996	296,270,091
2024-12-11	14.050	14.190	14.000	14.170	13.565	112,829,086
2024-12-10	14.410	14.510	14.040	14.060	13.459	183,022,126
2024-12-09	14.130	14.350	14.010	14.070	13.469	159,518,871
2024-12-06	13.860	14.050	13.730	13.980	13.383	121,736,129
2024-12-05	13.810	13.900	13.760	13.840	13.249	90,011,096
2024-12-04	14.020	14.080	13.750	13.800	13.211	120,076,529
2024-12-03	14.220	14.220	13.950	14.030	13.431	149,252,217
2024-12-02	13.950	14.340	13.840	14.240	13.632	219,764,217
2024-11-29	13.590	13.960	13.560	13.810	13.220	158,647,339
2024-11-28	13.880	13.900	13.610	13.620	13.038	121,172,273
2024-11-27	13.630	13.870	13.360	13.870	13.278	160,036,925
2024-11-26	13.800	13.960	13.610	13.640	13.057	137,713,749
2024-11-25	14.090	14.200	13.730	13.900	13.306	191,490,214
2024-11-22	14.720	14.740	14.000	14.000	13.402	286,057,832
2024-11-21	14.710	15.090	14.660	14.810	14.177	221,191,438
2024-11-20	14.720	14.900	14.570	14.810	14.177	241,685,098
2024-11-19	15.170	15.240	14.420	14.890	14.254	338,590,978
2024-11-18	14.930	15.440	14.490	15.120	14.474	457,089,501
2024-11-15	14.450	15.150	14.360	14.720	14.091	382,098,065
2024-11-14	15.010	15.170	14.490	14.520	13.900	287,950,198
2024-11-13	15.150	15.330	14.660	15.070	14.426	406,991,745
2024-11-12	15.700	16.250	15.230	15.450	14.790	830,561,257
2024-11-11	14.080	15.550	14.010	15.550	14.886	630,538,903
2024-11-08	14.450	14.580	14.110	14.140	13.536	280,930,290
2024-11-07	14.150	14.370	13.950	14.370	13.756	265,980,249
2024-11-06	14.310	14.790	14.260	14.380	13.766	377,358,624
2024-11-05	14.300	14.530	13.900	14.290	13.680	408,624,993
2024-11-04	13.720	14.330	13.600	14.300	13.689	452,016,139
2024-11-01	13.360	14.180	13.350	13.490	12.914	298,504,218
2024-10-31	13.210	13.410	13.060	13.270	12.703	192,669,746
2024-10-30	13.260	13.480	13.200	13.250	12.684	161,031,909

← NewerPage 8 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.