Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,360.52 +162.90 (+0.27%) CMC Crypto 200
1,275.32 -8.46 (-0.66%)
Chongqing Changan Automobile Company Limited (200625.SZ)
Shenzhen - Shenzhen Delayed price. Currency in HKD
Add to watchlist
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.6900 | 3.7000 | 3.6100 | 3.6900 | 3.6900 | 2,597,422 |
| 25 Jun 2024 | 3.6300 | 3.6500 | 3.6100 | 3.6300 | 3.6300 | 2,502,740 |
| 24 Jun 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6100 | 3.6100 | 2,673,756 |
| 21 Jun 2024 | 3.7200 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | 2,009,375 |
| 20 Jun 2024 | 3.7100 | 3.7400 | 3.6900 | 3.7100 | 3.7100 | 1,894,288 |
| 19 Jun 2024 | 3.7500 | 3.7600 | 3.7100 | 3.7100 | 3.7100 | 2,051,004 |
| 18 Jun 2024 | 3.7500 | 3.7700 | 3.7400 | 3.7500 | 3.7500 | 2,486,360 |
| 17 Jun 2024 | 3.7200 | 3.7600 | 3.7100 | 3.7500 | 3.7500 | 2,348,548 |
| 14 Jun 2024 | 3.6800 | 3.7300 | 3.6700 | 3.7100 | 3.7100 | 2,247,707 |
| 13 Jun 2024 | 3.6800 | 3.7000 | 3.6700 | 3.6900 | 3.6900 | 3,091,973 |
| 12 Jun 2024 | 3.6500 | 3.6800 | 3.6400 | 3.6700 | 3.6700 | 1,227,382 |
| 11 Jun 2024 | 3.6400 | 3.6600 | 3.6100 | 3.6600 | 3.6600 | 2,055,694 |
| 07 Jun 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6400 | 3.6400 | 1,784,725 |
| 06 Jun 2024 | 3.6900 | 3.7100 | 3.5800 | 3.6100 | 3.6100 | 5,421,606 |
| 05 Jun 2024 | 3.7200 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | 2,143,400 |
| 04 Jun 2024 | 3.7100 | 3.7300 | 3.6900 | 3.7100 | 3.7100 | 4,569,818 |
| 03 Jun 2024 | 3.7700 | 3.7700 | 3.7000 | 3.7100 | 3.7100 | 6,416,294 |
| 31 May 2024 | 3.7600 | 3.7900 | 3.7500 | 3.7800 | 3.7800 | 3,519,854 |
| 30 May 2024 | 3.7600 | 3.7900 | 3.7400 | 3.7600 | 3.7600 | 4,119,100 |
| 29 May 2024 | 3.7600 | 3.7900 | 3.7300 | 3.7600 | 3.7600 | 13,029,684 |
| 28 May 2024 | 3.7100 | 3.7200 | 3.6800 | 3.7000 | 3.7000 | 1,577,828 |
| 27 May 2024 | 3.6700 | 3.7100 | 3.6700 | 3.7100 | 3.7100 | 2,530,632 |
| 24 May 2024 | 3.6400 | 3.6800 | 3.6200 | 3.6600 | 3.6600 | 5,231,092 |
| 24 May 2024 | 0.377379 Dividend | |||||
| 23 May 2024 | 4.0000 | 4.0100 | 3.9600 | 3.9700 | 3.5926 | 3,636,837 |
| 22 May 2024 | 4.0200 | 4.0300 | 3.9900 | 4.0000 | 3.6198 | 3,790,492 |
| 21 May 2024 | 4.0400 | 4.0400 | 3.9400 | 4.0300 | 3.6469 | 4,777,382 |
| 20 May 2024 | 3.9600 | 4.0400 | 3.9500 | 4.0300 | 3.6469 | 4,964,817 |
| 17 May 2024 | 3.9300 | 3.9600 | 3.9300 | 3.9600 | 3.5836 | 3,094,332 |
| 16 May 2024 | 3.9100 | 3.9300 | 3.9000 | 3.9300 | 3.5564 | 1,939,975 |
| 15 May 2024 | 3.9300 | 3.9400 | 3.8900 | 3.9100 | 3.5383 | 2,113,296 |
| 14 May 2024 | 3.9600 | 3.9600 | 3.9300 | 3.9400 | 3.5655 | 1,551,090 |
| 13 May 2024 | 3.9600 | 3.9700 | 3.9200 | 3.9400 | 3.5655 | 3,861,402 |
| 10 May 2024 | 3.9600 | 3.9800 | 3.9300 | 3.9800 | 3.6017 | 3,104,182 |
| 09 May 2024 | 3.9600 | 3.9800 | 3.9400 | 3.9700 | 3.5926 | 1,921,095 |
| 08 May 2024 | 3.8900 | 4.0100 | 3.8900 | 3.9600 | 3.5836 | 6,042,248 |
| 07 May 2024 | 3.9300 | 3.9400 | 3.8500 | 3.9100 | 3.5383 | 5,316,269 |
| 06 May 2024 | 3.9100 | 3.9700 | 3.8400 | 3.9000 | 3.5293 | 8,161,092 |
| 30 Apr 2024 | 4.1700 | 4.1700 | 3.8600 | 3.8700 | 3.5021 | 26,351,702 |
| 29 Apr 2024 | 4.2900 | 4.3000 | 4.2700 | 4.2900 | 3.8822 | 4,092,950 |
| 26 Apr 2024 | 4.2200 | 4.2700 | 4.2100 | 4.2700 | 3.8641 | 4,053,922 |
| 25 Apr 2024 | 4.2500 | 4.2500 | 4.2100 | 4.2300 | 3.8279 | 2,354,200 |
| 24 Apr 2024 | 4.2600 | 4.2800 | 4.2300 | 4.2400 | 3.8370 | 2,457,834 |
| 23 Apr 2024 | 4.2900 | 4.2900 | 4.2500 | 4.2600 | 3.8551 | 1,446,438 |
| 22 Apr 2024 | 4.2700 | 4.2800 | 4.2500 | 4.2800 | 3.8732 | 4,982,036 |
| 19 Apr 2024 | 4.3100 | 4.3100 | 4.2700 | 4.3000 | 3.8913 | 2,905,628 |
| 18 Apr 2024 | 4.3100 | 4.3300 | 4.2800 | 4.3100 | 3.9003 | 7,214,814 |
| 17 Apr 2024 | 4.2400 | 4.2600 | 4.2200 | 4.2600 | 3.8551 | 3,387,690 |
| 16 Apr 2024 | 4.2900 | 4.2900 | 4.1900 | 4.2200 | 3.8189 | 7,441,587 |
| 15 Apr 2024 | 4.3100 | 4.3100 | 4.2700 | 4.3000 | 3.8913 | 3,112,172 |
| 12 Apr 2024 | 4.3100 | 4.3200 | 4.2800 | 4.3000 | 3.8913 | 2,953,788 |
| 11 Apr 2024 | 4.2300 | 4.3300 | 4.2300 | 4.3000 | 3.8913 | 7,051,207 |
| 10 Apr 2024 | 4.2700 | 4.2800 | 4.2400 | 4.2400 | 3.8370 | 1,666,020 |
| 09 Apr 2024 | 4.2500 | 4.2700 | 4.2500 | 4.2600 | 3.8551 | 1,348,130 |
| 08 Apr 2024 | 4.2300 | 4.2900 | 4.2300 | 4.2600 | 3.8551 | 5,043,777 |
| 03 Apr 2024 | 4.2400 | 4.2500 | 4.2200 | 4.2200 | 3.8189 | 2,500,564 |
| 02 Apr 2024 | 4.2600 | 4.2600 | 4.2400 | 4.2600 | 3.8551 | 2,480,726 |
| 01 Apr 2024 | 4.2000 | 4.2600 | 4.1900 | 4.2600 | 3.8551 | 6,131,195 |
| 29 Mar 2024 | 4.2200 | 4.2200 | 4.1800 | 4.1800 | 3.7827 | 1,894,496 |
| 28 Mar 2024 | 4.1900 | 4.2400 | 4.1900 | 4.2200 | 3.8189 | 2,425,450 |
| 27 Mar 2024 | 4.2800 | 4.2900 | 4.1900 | 4.2000 | 3.8008 | 5,360,933 |
| 26 Mar 2024 | 4.2500 | 4.2800 | 4.2500 | 4.2800 | 3.8732 | 3,381,042 |
| 25 Mar 2024 | 4.2900 | 4.3200 | 4.2600 | 4.2600 | 3.8551 | 4,862,676 |
| 22 Mar 2024 | 4.3300 | 4.3300 | 4.2500 | 4.2800 | 3.8732 | 6,159,870 |
| 21 Mar 2024 | 4.2800 | 4.3600 | 4.2700 | 4.3300 | 3.9184 | 7,907,664 |
| 20 Mar 2024 | 4.2800 | 4.3000 | 4.2600 | 4.2900 | 3.8822 | 1,947,158 |
| 19 Mar 2024 | 4.3100 | 4.3100 | 4.2600 | 4.2800 | 3.8732 | 4,256,326 |
| 18 Mar 2024 | 4.2500 | 4.3300 | 4.2500 | 4.3000 | 3.8913 | 10,881,502 |
| 15 Mar 2024 | 4.2500 | 4.2600 | 4.2200 | 4.2200 | 3.8189 | 5,658,749 |
| 14 Mar 2024 | 4.2900 | 4.3200 | 4.2300 | 4.2500 | 3.8460 | 4,282,685 |
| 13 Mar 2024 | 4.2500 | 4.3400 | 4.2500 | 4.3000 | 3.8913 | 7,045,145 |
| 12 Mar 2024 | 4.2000 | 4.2700 | 4.2000 | 4.2700 | 3.8641 | 9,701,157 |
| 11 Mar 2024 | 4.1600 | 4.2000 | 4.1500 | 4.1900 | 3.7917 | 3,405,882 |
| 08 Mar 2024 | 4.1700 | 4.1700 | 4.1300 | 4.1600 | 3.7646 | 2,421,374 |
| 07 Mar 2024 | 4.1800 | 4.2000 | 4.1500 | 4.1600 | 3.7646 | 3,553,311 |
| 06 Mar 2024 | 4.1900 | 4.1900 | 4.1500 | 4.1500 | 3.7555 | 2,898,898 |
| 05 Mar 2024 | 4.1100 | 4.1900 | 4.1100 | 4.1800 | 3.7827 | 5,341,723 |
| 04 Mar 2024 | 4.2000 | 4.2000 | 4.1300 | 4.1600 | 3.7646 | 5,282,337 |
| 01 Mar 2024 | 4.2100 | 4.2200 | 4.1800 | 4.2100 | 3.8098 | 3,248,206 |
| 29 Feb 2024 | 4.1600 | 4.2300 | 4.1400 | 4.2100 | 3.8098 | 5,382,802 |
| 28 Feb 2024 | 4.2600 | 4.2700 | 4.1400 | 4.1600 | 3.7646 | 7,771,066 |
| 27 Feb 2024 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | 3.8460 | 6,699,450 |
| 26 Feb 2024 | 4.1900 | 4.2200 | 4.1600 | 4.1700 | 3.7736 | 6,344,219 |
| 23 Feb 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1800 | 3.7827 | 7,560,393 |
| 22 Feb 2024 | 4.0800 | 4.1200 | 4.0700 | 4.1100 | 3.7193 | 3,352,031 |
| 21 Feb 2024 | 4.0100 | 4.1400 | 3.9900 | 4.1000 | 3.7103 | 8,344,476 |
| 20 Feb 2024 | 4.0900 | 4.0900 | 3.9600 | 4.0300 | 3.6469 | 7,066,234 |
| 19 Feb 2024 | 4.1400 | 4.1600 | 4.0600 | 4.1100 | 3.7193 | 4,813,572 |
| 08 Feb 2024 | 4.0800 | 4.1100 | 4.0600 | 4.1000 | 3.7103 | 3,358,300 |
| 07 Feb 2024 | 4.0500 | 4.1200 | 4.0400 | 4.0500 | 3.6650 | 5,531,882 |
| 06 Feb 2024 | 3.8600 | 4.0700 | 3.8500 | 4.0400 | 3.6560 | 6,395,025 |
| 05 Feb 2024 | 3.9800 | 4.0100 | 3.8600 | 3.8800 | 3.5112 | 9,228,915 |
| 02 Feb 2024 | 4.0000 | 4.0400 | 3.9600 | 3.9800 | 3.6017 | 5,737,693 |
| 01 Feb 2024 | 3.9900 | 4.0700 | 3.9500 | 4.0000 | 3.6198 | 3,837,958 |
| 31 Jan 2024 | 4.0300 | 4.0600 | 3.9600 | 4.0000 | 3.6198 | 4,156,386 |
| 30 Jan 2024 | 4.0900 | 4.0900 | 4.0100 | 4.0200 | 3.6379 | 3,502,140 |
| 29 Jan 2024 | 4.1700 | 4.1800 | 4.0800 | 4.0800 | 3.6922 | 3,896,428 |
| 26 Jan 2024 | 4.2000 | 4.2000 | 4.1400 | 4.1500 | 3.7555 | 3,624,864 |
| 25 Jan 2024 | 4.1300 | 4.2100 | 4.0900 | 4.1900 | 3.7917 | 8,612,642 |
| 24 Jan 2024 | 4.0600 | 4.1000 | 3.9700 | 4.1000 | 3.7103 | 4,968,531 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.