Chongqing Changan Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.210 | 3.220 | 3.170 | 3.180 | 3.180 | 2,101,270 |
| 2026-10-21 | 3.240 | 3.250 | 3.210 | 3.220 | 3.220 | 1,536,600 |
| 2026-10-20 | 3.250 | 3.250 | 3.230 | 3.250 | 3.250 | 947,978 |
| 2026-10-19 | 3.230 | 3.260 | 3.230 | 3.260 | 3.260 | 1,057,479 |
| 2026-10-16 | 3.220 | 3.270 | 3.220 | 3.240 | 3.240 | 2,045,540 |
| 2026-10-15 | 3.220 | 3.240 | 3.190 | 3.210 | 3.210 | 2,752,200 |
| 2026-10-14 | 3.260 | 3.260 | 3.240 | 3.250 | 3.250 | 1,375,272 |
| 2026-10-13 | 3.250 | 3.260 | 3.200 | 3.250 | 3.250 | 1,787,543 |
| 2026-10-12 | 3.250 | 3.270 | 3.240 | 3.260 | 3.260 | 1,360,340 |
| 2026-10-09 | 3.250 | 3.280 | 3.240 | 3.270 | 3.270 | 1,547,990 |
| 2026-10-08 | 3.250 | 3.280 | 3.250 | 3.250 | 3.250 | 1,427,232 |
| 2026-09-30 | 3.240 | 3.280 | 3.240 | 3.270 | 3.270 | 1,181,200 |
| 2026-09-29 | 3.230 | 3.270 | 3.230 | 3.250 | 3.250 | 1,209,890 |
| 2026-09-28 | 3.260 | 3.260 | 3.220 | 3.230 | 3.230 | 887,786 |
| 2026-09-24 | 3.280 | 3.280 | 3.200 | 3.260 | 3.260 | 2,114,327 |
| 2026-09-23 | 3.310 | 3.320 | 3.270 | 3.280 | 3.280 | 1,145,530 |
| 2026-09-22 | 3.340 | 3.340 | 3.300 | 3.320 | 3.320 | 1,524,638 |
Page 1 of 1 · 17 trading days
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.