Chongqing Changan Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	3.800	3.820	3.690	3.770	2.002	6,339,996
2022-02-07	3.970	4.030	3.790	3.790	2.013	5,852,033
2022-01-28	4.000	4.020	3.910	3.930	2.087	2,601,066
2022-01-27	4.020	4.030	3.990	3.990	2.119	1,935,037
2022-01-26	4.030	4.060	4.020	4.020	2.135	1,305,678
2022-01-25	4.100	4.130	4.000	4.000	2.125	1,778,545
2022-01-24	4.000	4.110	4.000	4.100	2.178	1,347,086
2022-01-21	4.090	4.110	4.000	4.030	2.141	2,777,526
2022-01-20	4.120	4.120	4.060	4.090	2.172	1,806,272
2022-01-19	4.170	4.170	4.090	4.100	2.178	3,695,495
2022-01-18	4.150	4.180	4.130	4.180	2.220	1,180,510
2022-01-17	4.100	4.160	4.080	4.140	2.199	2,222,078
2022-01-14	4.120	4.160	4.070	4.070	2.162	3,577,823
2022-01-13	4.170	4.180	4.110	4.160	2.210	1,961,459
2022-01-12	4.160	4.220	4.130	4.140	2.199	3,259,200
2022-01-11	4.110	4.160	4.100	4.150	2.204	1,614,444
2022-01-10	4.200	4.200	4.070	4.140	2.199	4,449,338
2022-01-07	4.200	4.250	4.180	4.210	2.236	1,844,529
2022-01-06	4.240	4.280	4.180	4.210	2.236	3,093,101
2022-01-05	4.380	4.380	4.250	4.280	2.273	2,642,588
2022-01-04	4.360	4.450	4.330	4.360	2.316	3,203,044
2021-12-31	4.380	4.420	4.340	4.360	2.316	1,213,134
2021-12-30	4.360	4.410	4.360	4.380	2.326	1,711,139
2021-12-29	4.430	4.430	4.350	4.390	2.332	1,183,078
2021-12-28	4.320	4.430	4.320	4.430	2.353	1,557,565
2021-12-27	4.250	4.340	4.210	4.320	2.295	1,285,900
2021-12-24	4.420	4.440	4.210	4.250	2.257	4,135,446
2021-12-23	4.420	4.450	4.400	4.430	2.353	1,392,283
2021-12-22	4.410	4.420	4.380	4.400	2.337	1,135,119
2021-12-21	4.380	4.430	4.370	4.380	2.326	2,019,940
2021-12-20	4.670	4.670	4.350	4.360	2.316	7,745,504
2021-12-17	4.760	4.770	4.660	4.710	2.502	3,059,966
2021-12-16	4.780	4.800	4.750	4.770	2.534	1,548,450
2021-12-15	4.790	4.800	4.770	4.780	2.539	674,726
2021-12-14	4.770	4.810	4.760	4.780	2.539	872,950
2021-12-13	4.820	4.840	4.770	4.800	2.550	2,331,290
2021-12-10	4.800	4.800	4.760	4.800	2.550	1,414,244
2021-12-09	4.800	4.840	4.760	4.810	2.555	2,709,518
2021-12-08	4.830	4.830	4.780	4.800	2.550	1,971,034
2021-12-07	4.820	4.840	4.780	4.800	2.550	1,851,226
2021-12-06	4.800	4.800	4.750	4.790	2.544	1,776,268
2021-12-03	4.820	4.820	4.770	4.790	2.544	1,565,824
2021-12-02	4.780	4.850	4.770	4.790	2.544	2,456,220
2021-12-01	4.790	4.830	4.720	4.790	2.544	2,449,980
2021-11-30	4.860	4.900	4.790	4.810	2.555	3,293,049
2021-11-29	4.830	4.860	4.800	4.840	2.571	2,497,875
2021-11-26	4.910	4.940	4.840	4.860	2.581	2,474,746
2021-11-25	4.900	4.920	4.850	4.900	2.603	1,823,198
2021-11-24	4.940	4.980	4.860	4.900	2.603	3,187,835
2021-11-23	5.000	5.000	4.940	4.960	2.635	2,456,844
2021-11-22	4.950	5.040	4.940	5.000	2.656	3,156,296
2021-11-19	4.960	4.990	4.870	4.950	2.629	3,111,496
2021-11-18	4.960	4.960	4.900	4.960	2.635	3,578,614
2021-11-17	5.010	5.050	4.900	5.010	2.661	6,640,922
2021-11-16	5.150	5.190	4.870	4.990	2.650	9,407,784
2021-11-15	5.350	5.350	5.170	5.230	2.778	4,222,496
2021-11-12	5.280	5.340	5.250	5.330	2.831	6,709,092
2021-11-11	5.180	5.300	5.120	5.270	2.799	5,787,418
2021-11-10	5.210	5.230	5.080	5.200	2.762	2,419,084
2021-11-09	5.210	5.260	5.190	5.210	2.767	1,898,026

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.1340 CNY
2025-11-28	0.0548 CNY
2025-07-23	0.3216 CNY
2024-05-24	0.3774 CNY
2023-07-12	0.2560 CNY
2022-06-27	0.3543 CNY
2021-07-01	0.3696 CNY
2019-07-26	0.0205 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.