Changchun Engley Automobile Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.000	5.060	4.880	4.990	4.956	7,576,738
2024-01-22	5.340	5.340	4.950	5.010	4.976	7,739,800
2024-01-19	5.330	5.410	5.270	5.290	5.254	5,339,700
2024-01-18	5.450	5.460	5.200	5.330	5.294	7,757,304
2024-01-17	5.570	5.600	5.440	5.440	5.403	4,945,200
2024-01-16	5.570	5.620	5.490	5.570	5.533	5,148,200
2024-01-15	5.600	5.600	5.600	5.600	5.562	0
2024-01-12	5.620	5.680	5.600	5.600	5.562	3,951,300
2024-01-11	5.520	5.660	5.520	5.640	5.602	6,142,100
2024-01-10	5.570	5.600	5.470	5.580	5.543	4,809,300
2024-01-09	5.570	5.640	5.530	5.570	5.533	5,160,900
2024-01-08	5.640	5.670	5.540	5.540	5.503	5,224,200
2024-01-05	5.750	5.790	5.610	5.650	5.612	5,279,000
2024-01-04	5.690	5.750	5.650	5.740	5.701	5,206,700
2024-01-03	5.810	5.820	5.680	5.720	5.682	5,603,700
2024-01-02	5.850	5.920	5.820	5.830	5.791	6,055,700
2023-12-29	5.730	5.850	5.720	5.830	5.791	7,519,900
2023-12-28	5.700	5.740	5.610	5.720	5.682	5,229,604
2023-12-27	5.640	5.760	5.630	5.670	5.632	5,373,504
2023-12-26	5.780	5.810	5.650	5.670	5.632	5,754,300
2023-12-25	5.800	5.830	5.700	5.820	5.781	6,120,300
2023-12-22	5.850	5.900	5.750	5.770	5.731	8,576,700
2023-12-21	5.770	5.860	5.700	5.830	5.791	8,288,104
2023-12-20	5.930	5.980	5.810	5.820	5.781	9,923,104
2023-12-19	6.050	6.100	5.920	5.960	5.920	10,733,104
2023-12-18	6.040	6.160	5.980	6.090	6.049	8,670,004
2023-12-15	6.120	6.180	6.060	6.100	6.059	8,649,138
2023-12-14	6.240	6.300	6.100	6.110	6.069	13,960,434
2023-12-13	6.280	6.350	6.220	6.240	6.198	14,319,904
2023-12-12	6.220	6.340	6.180	6.310	6.268	18,492,921
2023-12-11	6.050	6.260	6.010	6.230	6.188	23,857,729
2023-12-08	6.420	6.470	6.090	6.090	6.049	34,143,615
2023-12-07	6.610	6.650	6.370	6.430	6.387	36,636,100
2023-12-06	6.720	7.100	6.610	6.790	6.744	46,403,140
2023-12-05	6.680	6.810	6.600	6.670	6.625	45,220,599
2023-12-04	6.820	7.190	6.660	6.890	6.844	81,526,385
2023-12-01	7.550	7.720	6.630	7.240	7.191	108,957,255
2023-11-30	6.310	7.020	6.310	7.020	6.973	20,167,104
2023-11-29	6.390	6.470	6.260	6.380	6.337	21,779,604
2023-11-28	6.110	6.530	6.080	6.440	6.397	21,718,004
2023-11-27	6.060	6.230	6.060	6.170	6.129	7,188,300
2023-11-24	6.270	6.270	6.040	6.080	6.039	9,944,900
2023-11-23	6.110	6.280	6.090	6.260	6.218	10,593,700
2023-11-22	6.210	6.220	6.100	6.100	6.059	6,844,600
2023-11-21	6.250	6.300	6.170	6.190	6.148	8,819,404
2023-11-20	6.300	6.320	6.170	6.250	6.208	13,720,700
2023-11-17	6.080	6.320	6.030	6.300	6.258	16,435,041
2023-11-16	6.130	6.220	6.060	6.080	6.039	7,965,700
2023-11-15	6.070	6.120	6.000	6.120	6.079	7,474,400
2023-11-14	5.980	6.090	5.940	6.070	6.029	6,869,800
2023-11-13	5.930	6.020	5.900	5.970	5.930	4,807,300
2023-11-10	5.910	5.950	5.870	5.930	5.890	4,915,400
2023-11-09	6.000	6.020	5.900	5.950	5.910	6,880,500
2023-11-08	6.070	6.080	5.930	6.000	5.960	8,319,800
2023-11-07	6.120	6.120	5.990	6.060	6.019	7,938,300
2023-11-06	5.960	6.070	5.960	6.070	6.029	9,196,600
2023-11-03	5.950	6.010	5.920	5.940	5.900	6,362,678
2023-11-02	5.950	6.060	5.920	5.960	5.920	6,668,800
2023-11-01	5.880	6.030	5.800	5.970	5.930	7,165,404
2023-10-31	6.050	6.090	5.860	5.900	5.860	7,863,700

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-17	0.0100 CNY
2024-06-11	0.0200 CNY
2022-06-17	0.0100 CNY

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