Changchun Engley Automobile Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	5.820	6.040	5.820	5.940	5.900	17,880,000
2023-07-28	5.870	5.960	5.610	5.880	5.840	16,056,660
2023-07-27	5.860	6.070	5.750	5.760	5.721	12,247,400
2023-07-26	5.890	5.940	5.750	5.780	5.741	12,477,100
2023-07-25	5.670	5.990	5.650	5.940	5.900	21,081,916
2023-07-24	5.770	5.790	5.620	5.650	5.612	9,511,400
2023-07-21	5.840	5.880	5.630	5.770	5.731	14,476,500
2023-07-20	6.000	6.120	5.830	5.850	5.811	19,446,900
2023-07-19	5.850	6.090	5.820	5.970	5.930	20,591,804
2023-07-18	5.720	6.250	5.670	5.980	5.940	26,068,700
2023-07-17	5.750	5.790	5.640	5.700	5.662	9,619,246
2023-07-14	5.780	5.900	5.600	5.800	5.761	14,674,100
2023-07-13	5.800	5.970	5.720	5.750	5.711	15,645,621
2023-07-12	5.850	6.000	5.790	5.820	5.781	22,627,000
2023-07-11	5.670	5.900	5.620	5.860	5.821	19,836,360
2023-07-10	5.740	5.900	5.660	5.690	5.652	12,993,700
2023-07-07	5.850	5.910	5.730	5.780	5.741	17,003,406
2023-07-06	5.850	5.990	5.690	5.850	5.811	24,150,000
2023-07-05	6.120	6.120	5.810	5.840	5.801	41,369,904
2023-07-04	5.590	6.120	5.570	6.120	6.079	31,137,923
2023-07-03	5.520	5.640	5.510	5.560	5.523	23,509,513
2023-06-30	5.500	5.650	5.490	5.540	5.503	23,980,289
2023-06-29	5.860	5.880	5.500	5.630	5.592	43,203,722
2023-06-28	5.220	5.690	5.170	5.690	5.652	21,426,722
2023-06-27	5.110	5.190	5.070	5.170	5.135	8,379,900
2023-06-26	5.190	5.290	5.100	5.120	5.086	10,333,700
2023-06-21	5.160	5.250	5.060	5.190	5.155	12,074,400
2023-06-20	5.180	5.230	5.090	5.150	5.115	8,250,539
2023-06-19	5.150	5.270	5.110	5.150	5.115	8,934,300
2023-06-16	5.220	5.340	5.130	5.150	5.115	12,790,700
2023-06-15	5.300	5.350	5.150	5.180	5.145	13,356,115
2023-06-14	5.430	5.450	5.240	5.290	5.254	18,767,577
2023-06-13	5.280	5.700	5.220	5.470	5.433	33,324,010
2023-06-12	5.120	5.430	5.090	5.320	5.284	34,024,469
2023-06-09	4.680	5.120	4.680	5.120	5.086	14,746,809
2023-06-08	4.700	4.700	4.630	4.650	4.619	2,097,200
2023-06-07	4.790	4.800	4.650	4.670	4.639	3,272,422
2023-06-06	4.920	4.930	4.780	4.790	4.758	2,960,114
2023-06-05	4.990	4.990	4.880	4.930	4.897	2,490,500
2023-06-02	4.840	4.930	4.830	4.920	4.887	2,142,104
2023-06-01	4.860	4.900	4.790	4.870	4.837	2,561,904
2023-05-31	4.890	4.900	4.810	4.810	4.778	2,680,700
2023-05-30	4.800	4.960	4.800	4.910	4.877	2,083,500
2023-05-29	4.910	4.970	4.840	4.860	4.827	2,653,300
2023-05-26	4.880	4.980	4.770	4.940	4.907	3,553,995
2023-05-25	4.900	4.920	4.790	4.860	4.827	2,206,100
2023-05-24	4.890	4.910	4.840	4.870	4.837	1,580,543
2023-05-23	4.940	4.950	4.880	4.880	4.847	1,998,300
2023-05-22	4.930	4.960	4.850	4.940	4.907	2,723,300
2023-05-19	4.990	4.990	4.900	4.910	4.877	1,868,000
2023-05-18	4.880	4.950	4.880	4.930	4.897	2,427,200
2023-05-17	4.890	4.940	4.840	4.910	4.877	3,300,100
2023-05-16	4.950	4.970	4.860	4.880	4.847	2,332,700
2023-05-15	4.900	4.980	4.860	4.920	4.887	4,653,341
2023-05-12	4.880	4.930	4.830	4.860	4.827	3,592,000
2023-05-11	4.940	4.940	4.800	4.860	4.827	4,545,490
2023-05-10	4.740	4.920	4.740	4.920	4.887	6,040,264
2023-05-09	4.820	4.850	4.720	4.760	4.728	3,109,612
2023-05-08	4.800	4.850	4.750	4.830	4.798	2,874,312
2023-05-05	4.850	4.860	4.780	4.810	4.778	2,656,000

← NewerPage 14 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.