Changchun Engley Automobile Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.950	5.110	4.940	5.100	5.058	3,699,704
2022-05-09	4.980	5.070	4.940	5.010	4.969	2,657,497
2022-05-06	5.090	5.150	4.960	5.020	4.979	4,240,179
2022-05-05	5.030	5.200	4.930	5.150	5.108	5,598,667
2022-04-29	4.770	5.110	4.770	5.040	4.999	8,597,467
2022-04-28	4.700	4.860	4.600	4.680	4.641	5,397,104
2022-04-27	4.570	4.760	4.360	4.750	4.711	7,439,104
2022-04-26	4.780	4.940	4.520	4.570	4.532	8,604,267
2022-04-25	5.380	5.400	4.970	4.970	4.929	9,874,234
2022-04-22	5.830	5.880	5.500	5.520	5.475	8,425,104
2022-04-21	6.070	6.190	5.730	5.780	5.732	13,835,734
2022-04-20	6.160	6.410	6.110	6.210	6.159	16,971,605
2022-04-19	6.540	6.910	6.300	6.410	6.357	28,252,278
2022-04-18	5.730	6.350	5.730	6.350	6.298	13,163,659
2022-04-15	5.770	5.920	5.560	5.770	5.723	4,274,300
2022-04-14	5.770	5.900	5.730	5.750	5.703	2,284,935
2022-04-13	5.930	5.930	5.750	5.760	5.713	1,738,800
2022-04-12	5.800	5.920	5.630	5.910	5.861	3,279,967
2022-04-11	5.940	6.010	5.800	5.800	5.752	3,031,304
2022-04-08	6.120	6.130	5.950	5.970	5.921	2,833,500
2022-04-07	6.190	6.240	6.100	6.110	6.060	2,031,588
2022-04-06	6.130	6.280	6.130	6.210	6.159	1,907,600
2022-04-01	6.180	6.220	6.140	6.170	6.119	1,603,400
2022-03-31	6.210	6.280	6.160	6.220	6.169	1,781,217
2022-03-30	6.170	6.300	6.170	6.240	6.189	2,122,700
2022-03-29	6.280	6.320	6.140	6.150	6.099	2,222,700
2022-03-28	6.260	6.390	6.120	6.280	6.228	2,861,100
2022-03-25	6.360	6.400	6.260	6.260	6.208	2,282,821
2022-03-24	6.500	6.510	6.320	6.330	6.278	4,716,304
2022-03-23	6.430	6.790	6.370	6.570	6.516	6,153,829
2022-03-22	6.320	6.970	6.270	6.500	6.446	6,541,027
2022-03-21	6.310	6.390	6.260	6.360	6.308	2,623,800
2022-03-18	6.190	6.330	6.150	6.300	6.248	2,695,368
2022-03-17	6.200	6.350	6.190	6.220	6.169	3,524,967
2022-03-16	6.150	6.200	5.900	6.170	6.119	3,795,535
2022-03-15	6.370	6.390	6.060	6.060	6.010	3,904,336
2022-03-14	6.600	6.610	6.400	6.400	6.347	3,327,504
2022-03-11	6.440	6.970	6.300	6.660	6.605	6,196,167
2022-03-10	6.500	6.620	6.470	6.510	6.456	3,047,067
2022-03-09	6.540	6.600	6.070	6.400	6.347	4,702,075
2022-03-08	6.770	6.810	6.500	6.560	6.506	3,748,904
2022-03-07	6.930	6.930	6.750	6.780	6.724	2,728,787
2022-03-04	7.010	7.040	6.880	6.930	6.873	3,757,204
2022-03-03	7.150	7.150	7.020	7.030	6.972	3,150,471
2022-03-02	7.090	7.130	7.030	7.120	7.061	2,747,706
2022-03-01	7.120	7.150	7.040	7.100	7.042	2,611,504
2022-02-28	7.110	7.120	6.910	7.030	6.972	2,830,600
2022-02-25	7.000	7.130	7.000	7.050	6.992	3,740,034
2022-02-24	7.210	7.280	6.850	6.960	6.903	7,009,371
2022-02-23	7.210	7.310	7.190	7.270	7.210	4,178,687
2022-02-22	7.320	7.320	7.170	7.210	7.151	4,409,300
2022-02-21	7.270	7.370	7.210	7.330	7.270	5,734,808
2022-02-18	7.240	7.490	7.150	7.260	7.200	7,911,988
2022-02-17	7.280	7.350	7.240	7.270	7.210	7,642,517
2022-02-16	7.530	7.750	7.270	7.410	7.349	17,079,171
2022-02-15	6.830	7.520	6.790	7.520	7.458	8,960,807
2022-02-14	6.800	6.950	6.760	6.840	6.784	1,969,100
2022-02-11	6.890	6.950	6.820	6.850	6.794	1,887,456
2022-02-10	6.960	6.970	6.860	6.910	6.853	2,596,800
2022-02-09	6.950	6.990	6.900	6.970	6.913	2,500,375

← NewerPage 19 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.