Changchun Engley Automobile Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.420	6.620	6.220	6.270	6.228	9,008,480
2022-08-02	6.650	6.660	6.370	6.420	6.377	10,186,000
2022-08-01	6.630	6.730	6.510	6.680	6.635	9,603,107
2022-07-29	6.590	6.680	6.520	6.620	6.576	10,026,602
2022-07-28	6.480	6.670	6.440	6.600	6.556	14,137,100
2022-07-27	6.360	6.490	6.270	6.430	6.387	9,262,008
2022-07-26	6.090	6.400	6.000	6.280	6.238	8,359,400
2022-07-25	6.400	6.400	6.120	6.130	6.089	11,029,778
2022-07-22	6.320	6.620	6.300	6.430	6.387	10,440,700
2022-07-21	6.470	6.490	6.340	6.400	6.357	8,617,078
2022-07-20	6.570	6.570	6.450	6.490	6.446	8,414,508
2022-07-19	6.500	6.700	6.420	6.610	6.566	13,253,878
2022-07-18	6.300	6.650	6.300	6.540	6.496	12,952,301
2022-07-15	6.220	6.480	6.200	6.290	6.248	10,781,200
2022-07-14	6.280	6.330	6.230	6.250	6.208	6,825,200
2022-07-13	6.200	6.340	6.180	6.260	6.218	6,098,700
2022-07-12	6.370	6.490	6.230	6.250	6.208	8,444,800
2022-07-11	6.570	6.580	6.290	6.390	6.347	9,853,949
2022-07-08	6.750	6.760	6.580	6.600	6.556	13,050,083
2022-07-07	6.630	6.850	6.550	6.800	6.754	16,233,212
2022-07-06	6.600	6.720	6.500	6.580	6.536	9,923,261
2022-07-05	6.800	6.850	6.510	6.630	6.585	14,122,400
2022-07-04	6.800	6.800	6.680	6.750	6.705	13,204,812
2022-07-01	6.830	6.950	6.640	6.920	6.873	22,581,928
2022-06-30	6.910	7.090	6.800	6.830	6.784	31,175,911
2022-06-29	7.740	7.750	7.150	7.150	7.102	51,852,641
2022-06-28	8.120	8.650	7.880	7.940	7.887	81,751,756
2022-06-27	7.180	7.880	7.000	7.880	7.827	60,119,474
2022-06-24	7.270	7.630	7.040	7.160	7.112	63,653,139
2022-06-23	6.550	7.270	6.550	7.270	7.221	42,550,983
2022-06-22	6.520	6.960	6.500	6.610	6.566	19,583,709
2022-06-21	6.600	6.640	6.470	6.510	6.466	12,902,505
2022-06-20	6.650	7.170	6.430	6.730	6.685	24,711,588
2022-06-17	6.550	6.660	6.350	6.550	6.506	13,195,200
2022-06-16	6.690	6.760	6.540	6.570	6.516	14,019,805
2022-06-15	6.970	7.020	6.670	6.680	6.625	24,748,962
2022-06-14	6.540	6.990	6.500	6.980	6.923	29,949,302
2022-06-13	6.730	6.980	6.560	6.800	6.744	30,544,172
2022-06-10	6.620	7.000	6.270	6.710	6.655	33,407,002
2022-06-09	7.110	7.440	6.750	6.750	6.694	53,693,910
2022-06-08	6.370	6.890	6.330	6.890	6.833	15,823,274
2022-06-07	6.550	6.590	6.200	6.260	6.208	28,128,600
2022-06-06	6.920	6.950	6.570	6.650	6.595	36,466,904
2022-06-02	6.960	7.260	6.690	7.000	6.942	66,460,618
2022-06-01	6.160	6.690	6.100	6.690	6.635	20,190,730
2022-05-31	6.270	6.280	6.030	6.080	6.030	16,686,926
2022-05-30	6.090	6.750	6.000	6.270	6.218	26,932,258
2022-05-27	6.160	6.410	6.020	6.190	6.139	24,612,227
2022-05-26	6.080	6.290	5.930	6.100	6.050	18,694,567
2022-05-25	5.970	6.190	5.960	6.090	6.040	17,816,927
2022-05-24	6.420	6.540	6.070	6.070	6.020	25,597,927
2022-05-23	6.310	6.490	6.170	6.410	6.357	27,887,905
2022-05-20	6.120	6.380	6.080	6.290	6.238	28,023,978
2022-05-19	6.080	6.250	5.940	6.170	6.119	23,956,719
2022-05-18	6.280	6.570	6.010	6.280	6.228	41,141,641
2022-05-17	5.610	6.250	5.600	6.250	6.199	27,981,336
2022-05-16	5.680	5.970	5.600	5.680	5.633	28,125,431
2022-05-13	5.180	5.680	5.180	5.680	5.633	12,813,656
2022-05-12	5.070	5.280	5.050	5.160	5.118	6,704,600
2022-05-11	5.100	5.500	5.090	5.110	5.068	11,066,600

← NewerPage 18 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.