Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.550	13.700	13.370	13.400	12.828	223,435,674
2024-10-28	13.600	13.700	13.460	13.700	13.115	164,829,218
2024-10-25	13.490	13.720	13.480	13.600	13.019	154,388,948
2024-10-24	13.800	13.800	13.450	13.480	12.904	168,661,070
2024-10-23	13.770	14.180	13.550	13.790	13.201	313,698,123
2024-10-22	13.170	13.950	13.110	13.780	13.191	335,684,019
2024-10-21	13.300	13.350	13.110	13.180	12.617	201,510,734
2024-10-18	12.870	13.470	12.770	13.260	12.694	263,515,234
2024-10-17	13.110	13.160	12.860	12.870	12.320	158,721,245
2024-10-16	12.880	13.100	12.810	12.950	12.397	148,338,450
2024-10-15	13.220	13.350	13.030	13.050	12.493	155,540,047
2024-10-14	13.190	13.400	13.010	13.340	12.770	170,831,795
2024-10-11	13.600	13.600	13.040	13.190	12.627	206,641,280
2024-10-10	13.510	14.000	13.260	13.670	13.086	280,748,843
2024-10-09	14.600	14.610	13.680	13.680	13.096	444,586,409
2024-10-08	16.260	16.350	13.960	15.200	14.551	694,896,262
2024-09-30	14.210	14.900	13.800	14.880	14.244	470,980,045
2024-09-27	13.250	13.880	13.100	13.620	13.038	321,995,212
2024-09-26	12.480	13.000	12.370	13.000	12.445	229,621,785
2024-09-25	12.430	12.870	12.400	12.480	11.947	241,995,690
2024-09-24	12.090	12.350	11.830	12.350	11.823	189,117,188
2024-09-23	11.940	12.100	11.930	12.000	11.487	68,643,132
2024-09-20	12.120	12.170	11.880	12.000	11.487	102,559,831
2024-09-19	11.730	12.150	11.630	12.120	11.602	159,177,305
2024-09-18	11.670	11.750	11.500	11.640	11.143	62,512,221
2024-09-13	11.750	11.820	11.650	11.650	11.152	61,200,477
2024-09-12	11.890	12.130	11.780	11.790	11.286	83,496,932
2024-09-11	11.850	12.010	11.770	11.900	11.392	63,443,754
2024-09-10	11.840	11.940	11.670	11.900	11.392	79,999,424
2024-09-09	11.930	11.990	11.750	11.840	11.334	82,991,123
2024-09-06	11.930	12.360	11.910	12.050	11.535	146,502,171
2024-09-05	11.880	12.080	11.860	11.980	11.468	87,035,963
2024-09-04	11.780	11.920	11.730	11.870	11.363	66,446,687
2024-09-03	11.690	11.850	11.620	11.850	11.344	87,753,844
2024-09-02	12.000	12.080	11.700	11.700	11.200	116,030,049
2024-08-30	11.710	12.230	11.700	12.090	11.574	159,217,883
2024-08-29	11.480	11.850	11.430	11.750	11.248	102,134,980
2024-08-28	11.650	11.690	11.440	11.520	11.028	100,542,457
2024-08-27	11.930	11.930	11.640	11.680	11.181	94,690,245
2024-08-26	12.000	12.070	11.910	11.970	11.459	78,996,410
2024-08-23	11.800	12.040	11.750	11.990	11.478	101,934,725
2024-08-22	12.240	12.290	11.820	11.870	11.363	162,008,680
2024-08-21	12.210	12.420	12.170	12.220	11.698	125,384,776
2024-08-20	13.020	13.050	12.050	12.450	11.918	255,638,064
2024-08-19	13.300	13.350	13.010	13.010	12.454	129,212,549
2024-08-16	13.170	13.300	13.120	13.220	12.655	111,178,699
2024-08-15	13.000	13.320	12.960	13.170	12.607	140,769,896
2024-08-14	12.870	13.260	12.790	13.130	12.569	133,678,505
2024-08-13	12.970	13.030	12.680	12.970	12.416	124,311,909
2024-08-12	13.170	13.180	12.970	13.000	12.445	92,569,731
2024-08-09	13.210	13.300	13.130	13.160	12.598	102,445,756
2024-08-08	13.400	13.440	13.110	13.180	12.617	198,624,218
2024-08-07	13.220	13.720	13.150	13.580	13.000	185,877,400
2024-08-06	13.400	13.480	13.110	13.290	12.722	143,725,018
2024-08-05	13.500	13.740	13.250	13.260	12.694	188,549,353
2024-08-02	14.000	14.060	13.680	13.720	13.134	217,526,010
2024-08-01	14.510	14.670	14.160	14.210	13.603	226,005,679
2024-07-31	14.300	14.960	14.290	14.590	13.967	257,105,501
2024-07-30	14.880	14.900	14.380	14.450	13.833	160,708,825
2024-07-29	15.000	15.380	14.960	15.010	14.369	160,303,500

← NewerPage 9 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.