Changchun Engley Automobile Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.770	6.950	6.720	6.950	6.893	3,502,804
2022-02-07	6.700	6.890	6.700	6.770	6.714	2,432,700
2022-01-28	6.540	6.660	6.510	6.600	6.546	2,951,800
2022-01-27	6.990	6.990	6.500	6.530	6.476	4,473,700
2022-01-26	6.940	7.050	6.900	6.950	6.893	2,250,800
2022-01-25	7.100	7.140	6.910	6.910	6.853	3,609,900
2022-01-24	7.050	7.140	7.010	7.130	7.071	1,903,500
2022-01-21	7.110	7.200	7.060	7.100	7.042	2,572,304
2022-01-20	7.230	7.260	7.060	7.110	7.051	3,880,406
2022-01-19	7.360	7.410	7.210	7.230	7.170	3,575,104
2022-01-18	7.540	7.540	7.360	7.370	7.309	3,286,400
2022-01-17	7.420	7.540	7.420	7.480	7.418	3,160,896
2022-01-14	7.580	7.580	7.390	7.390	7.329	3,747,500
2022-01-13	7.580	7.700	7.500	7.570	7.508	4,734,741
2022-01-12	7.490	7.560	7.490	7.520	7.458	3,140,145
2022-01-11	7.440	7.530	7.430	7.440	7.379	2,706,200
2022-01-10	7.390	7.580	7.280	7.480	7.418	3,423,313
2022-01-07	7.580	7.640	7.370	7.380	7.319	5,325,400
2022-01-06	7.600	7.670	7.560	7.630	7.567	3,445,504
2022-01-05	7.700	7.720	7.550	7.610	7.547	4,257,800
2022-01-04	7.600	7.730	7.600	7.700	7.637	5,385,165
2021-12-31	7.560	7.620	7.540	7.590	7.528	3,346,478
2021-12-30	7.550	7.650	7.510	7.550	7.488	4,298,100
2021-12-29	7.740	7.740	7.600	7.600	7.537	4,738,804
2021-12-28	7.690	7.780	7.620	7.750	7.686	4,202,912
2021-12-27	8.000	8.080	7.600	7.690	7.627	10,443,675
2021-12-24	8.250	8.420	8.080	8.090	8.023	11,075,504
2021-12-23	8.120	8.660	8.050	8.400	8.331	17,605,314
2021-12-22	8.350	8.370	8.150	8.170	8.103	6,372,956
2021-12-21	8.180	8.460	8.140	8.300	8.232	10,978,100
2021-12-20	8.030	8.130	8.030	8.070	8.004	5,201,200
2021-12-17	8.210	8.210	8.020	8.040	7.974	8,337,500
2021-12-16	8.280	8.340	8.150	8.220	8.152	7,084,200
2021-12-15	8.290	8.450	8.250	8.280	8.212	9,179,104
2021-12-14	8.200	8.670	8.100	8.410	8.341	15,027,096
2021-12-13	8.230	8.290	8.160	8.240	8.172	6,700,395
2021-12-10	8.200	8.360	8.140	8.230	8.162	8,221,499
2021-12-09	8.220	8.370	8.120	8.220	8.152	8,068,200
2021-12-08	8.060	8.300	8.020	8.260	8.192	10,434,504
2021-12-07	8.220	8.310	8.000	8.060	7.994	10,437,400
2021-12-06	8.650	8.650	8.200	8.220	8.152	15,617,898
2021-12-03	9.010	9.010	8.600	8.670	8.599	20,662,827
2021-12-02	8.630	9.100	8.530	9.000	8.926	30,435,464
2021-12-01	8.700	8.870	8.600	8.700	8.628	12,755,268
2021-11-30	8.580	8.990	8.550	8.770	8.698	22,091,000
2021-11-29	8.150	8.640	8.150	8.600	8.529	14,202,921
2021-11-26	8.380	8.490	8.310	8.420	8.351	12,015,067
2021-11-25	8.590	8.590	8.260	8.320	8.252	16,781,172
2021-11-24	8.680	8.790	8.600	8.610	8.539	14,491,604
2021-11-23	8.780	9.090	8.530	8.770	8.698	24,978,229
2021-11-22	8.610	8.800	8.500	8.750	8.678	22,719,222
2021-11-19	8.460	8.880	8.400	8.680	8.609	25,818,493
2021-11-18	8.910	8.950	8.400	8.440	8.371	35,222,701
2021-11-17	8.830	9.600	8.700	9.170	9.094	54,828,927
2021-11-16	8.160	9.110	7.900	9.110	9.035	36,082,970
2021-11-15	8.110	8.300	7.950	8.280	8.212	28,155,703
2021-11-12	8.460	8.460	7.830	8.120	8.053	38,296,689
2021-11-11	7.370	8.130	7.360	8.130	8.063	13,202,787
2021-11-10	7.250	7.400	7.180	7.390	7.329	6,328,529
2021-11-09	7.260	7.410	7.260	7.340	7.280	5,598,612

← NewerPage 20 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.