Changchun Engley Automobile Industry Co.,Ltd. (601279.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.8300 | 3.8700 | 3.7100 | 3.7300 | 3.7300 | 13,336,162 |
| 27 Jun 2024 | 3.9400 | 3.9600 | 3.8100 | 3.8100 | 3.8100 | 12,773,793 |
| 26 Jun 2024 | 3.7600 | 3.9700 | 3.7300 | 3.9500 | 3.9500 | 19,057,969 |
| 25 Jun 2024 | 3.7500 | 3.8900 | 3.6300 | 3.7600 | 3.7600 | 36,654,511 |
| 24 Jun 2024 | 4.2800 | 4.2800 | 3.9100 | 3.9100 | 3.9100 | 21,862,199 |
| 21 Jun 2024 | 4.3100 | 4.4000 | 4.2600 | 4.3400 | 4.3400 | 5,556,504 |
| 20 Jun 2024 | 4.5400 | 4.5400 | 4.3200 | 4.3200 | 4.3200 | 5,630,862 |
| 19 Jun 2024 | 4.6500 | 4.6500 | 4.5300 | 4.5400 | 4.5400 | 4,251,476 |
| 18 Jun 2024 | 4.4000 | 4.6300 | 4.4000 | 4.6100 | 4.6100 | 6,888,462 |
| 17 Jun 2024 | 4.4100 | 4.5100 | 4.4100 | 4.4300 | 4.4300 | 3,687,722 |
| 14 Jun 2024 | 4.4700 | 4.4900 | 4.3900 | 4.4600 | 4.4600 | 4,427,116 |
| 13 Jun 2024 | 4.5500 | 4.5700 | 4.4300 | 4.4700 | 4.4700 | 3,678,987 |
| 12 Jun 2024 | 4.4900 | 4.6000 | 4.4700 | 4.5400 | 4.5400 | 4,513,226 |
| 11 Jun 2024 | 4.5300 | 4.5300 | 4.4100 | 4.4900 | 4.4900 | 5,222,159 |
| 11 Jun 2024 | 0.02 Dividend | |||||
| 07 Jun 2024 | 4.4700 | 4.5800 | 4.4400 | 4.5500 | 4.5300 | 5,749,364 |
| 06 Jun 2024 | 4.6100 | 4.7000 | 4.4000 | 4.4500 | 4.4304 | 6,098,569 |
| 05 Jun 2024 | 4.7200 | 4.7800 | 4.6600 | 4.6700 | 4.6495 | 3,443,300 |
| 04 Jun 2024 | 4.7900 | 4.7900 | 4.6800 | 4.7500 | 4.7291 | 4,187,100 |
| 03 Jun 2024 | 4.8900 | 4.9500 | 4.7400 | 4.7900 | 4.7689 | 6,680,300 |
| 31 May 2024 | 4.8500 | 4.9200 | 4.8000 | 4.9100 | 4.8884 | 5,413,200 |
| 30 May 2024 | 4.7600 | 4.8300 | 4.7100 | 4.8100 | 4.7889 | 4,769,600 |
| 29 May 2024 | 4.7000 | 4.7900 | 4.6900 | 4.7700 | 4.7490 | 4,154,506 |
| 28 May 2024 | 4.7600 | 4.8000 | 4.6900 | 4.7100 | 4.6893 | 4,869,300 |
| 27 May 2024 | 4.7500 | 4.8000 | 4.6100 | 4.7500 | 4.7291 | 5,528,000 |
| 24 May 2024 | 4.8300 | 4.8600 | 4.7300 | 4.7400 | 4.7192 | 6,132,045 |
| 23 May 2024 | 5.0200 | 5.0200 | 4.8500 | 4.8600 | 4.8386 | 6,522,000 |
| 22 May 2024 | 5.0600 | 5.0800 | 5.0100 | 5.0200 | 4.9979 | 3,279,600 |
| 21 May 2024 | 5.1000 | 5.1100 | 5.0000 | 5.0200 | 4.9979 | 4,787,600 |
| 20 May 2024 | 5.1000 | 5.2100 | 5.1000 | 5.1300 | 5.1075 | 4,929,269 |
| 17 May 2024 | 5.0300 | 5.1400 | 5.0100 | 5.1400 | 5.1174 | 5,696,469 |
| 16 May 2024 | 5.0000 | 5.0800 | 5.0000 | 5.0300 | 5.0079 | 3,995,400 |
| 15 May 2024 | 5.0600 | 5.1100 | 4.9900 | 5.0000 | 4.9780 | 4,823,807 |
| 14 May 2024 | 5.0500 | 5.1700 | 5.0500 | 5.1000 | 5.0776 | 7,875,100 |
| 13 May 2024 | 5.1400 | 5.1400 | 5.0100 | 5.0400 | 5.0178 | 5,618,704 |
| 10 May 2024 | 5.2500 | 5.2600 | 5.1100 | 5.1500 | 5.1274 | 6,760,800 |
| 09 May 2024 | 5.2500 | 5.3300 | 5.2300 | 5.2500 | 5.2269 | 4,222,600 |
| 08 May 2024 | 5.3400 | 5.3400 | 5.2100 | 5.2200 | 5.1971 | 5,582,200 |
| 07 May 2024 | 5.3800 | 5.3800 | 5.2800 | 5.3400 | 5.3165 | 5,067,600 |
| 06 May 2024 | 5.3700 | 5.4400 | 5.3300 | 5.3500 | 5.3265 | 7,718,400 |
| 30 Apr 2024 | 5.3400 | 5.3900 | 5.2700 | 5.2900 | 5.2667 | 7,055,100 |
| 29 Apr 2024 | 5.2600 | 5.3300 | 5.2000 | 5.3300 | 5.3066 | 7,352,100 |
| 26 Apr 2024 | 5.1100 | 5.2100 | 5.0800 | 5.1900 | 5.1672 | 5,914,584 |
| 25 Apr 2024 | 5.0900 | 5.1500 | 5.0300 | 5.1100 | 5.0875 | 5,957,200 |
| 24 Apr 2024 | 4.9200 | 5.0800 | 4.8900 | 5.0800 | 5.0577 | 7,765,100 |
| 23 Apr 2024 | 4.8800 | 4.9500 | 4.8200 | 4.9000 | 4.8785 | 7,347,500 |
| 22 Apr 2024 | 4.8000 | 4.8700 | 4.6600 | 4.8300 | 4.8088 | 5,240,500 |
| 19 Apr 2024 | 4.8700 | 4.9400 | 4.7800 | 4.8300 | 4.8088 | 7,749,800 |
| 18 Apr 2024 | 4.9000 | 5.0000 | 4.7500 | 4.8800 | 4.8585 | 11,210,800 |
| 17 Apr 2024 | 4.4700 | 4.8800 | 4.4700 | 4.8600 | 4.8386 | 12,172,300 |
| 16 Apr 2024 | 4.7300 | 4.8100 | 4.4300 | 4.4500 | 4.4304 | 13,917,775 |
| 15 Apr 2024 | 4.9800 | 5.0500 | 4.7100 | 4.8300 | 4.8088 | 9,880,700 |
| 12 Apr 2024 | 5.0800 | 5.1300 | 5.0000 | 5.0400 | 5.0178 | 6,714,500 |
| 11 Apr 2024 | 5.1100 | 5.1600 | 4.9500 | 5.0800 | 5.0577 | 7,175,300 |
| 10 Apr 2024 | 5.2200 | 5.2400 | 5.0000 | 5.1100 | 5.0875 | 8,157,000 |
| 09 Apr 2024 | 5.1300 | 5.2800 | 5.1000 | 5.2500 | 5.2269 | 6,604,800 |
| 08 Apr 2024 | 5.2300 | 5.3500 | 5.2000 | 5.2000 | 5.1771 | 9,901,100 |
| 03 Apr 2024 | 5.3700 | 5.3700 | 5.2000 | 5.2300 | 5.2070 | 8,873,600 |
| 02 Apr 2024 | 5.5200 | 5.5200 | 5.3500 | 5.3900 | 5.3663 | 10,377,804 |
| 01 Apr 2024 | 5.3500 | 5.5400 | 5.3500 | 5.5300 | 5.5057 | 13,547,200 |
| 29 Mar 2024 | 5.5600 | 5.5600 | 5.2600 | 5.3800 | 5.3564 | 10,322,700 |
| 28 Mar 2024 | 5.1200 | 5.3600 | 5.1000 | 5.3000 | 5.2767 | 11,960,700 |
| 27 Mar 2024 | 5.4500 | 5.4700 | 5.1400 | 5.1500 | 5.1274 | 12,968,600 |
| 26 Mar 2024 | 5.3600 | 5.4800 | 5.3600 | 5.4500 | 5.4260 | 12,503,200 |
| 25 Mar 2024 | 5.5200 | 5.5700 | 5.3700 | 5.3800 | 5.3564 | 14,373,875 |
| 22 Mar 2024 | 5.7200 | 5.7200 | 5.4500 | 5.5200 | 5.4957 | 17,656,300 |
| 21 Mar 2024 | 5.7400 | 5.7600 | 5.5800 | 5.6900 | 5.6650 | 19,750,900 |
| 20 Mar 2024 | 5.7500 | 5.7600 | 5.6300 | 5.6900 | 5.6650 | 21,481,975 |
| 19 Mar 2024 | 5.7500 | 5.9200 | 5.6700 | 5.7000 | 5.6749 | 30,007,100 |
| 18 Mar 2024 | 5.7100 | 5.9600 | 5.5800 | 5.8300 | 5.8044 | 45,235,495 |
| 15 Mar 2024 | 5.7000 | 5.8600 | 5.5500 | 5.7000 | 5.6749 | 47,920,914 |
| 14 Mar 2024 | 6.2800 | 6.4900 | 5.7400 | 5.9700 | 5.9438 | 80,331,848 |
| 13 Mar 2024 | 5.6200 | 5.9000 | 5.4000 | 5.9000 | 5.8741 | 39,820,587 |
| 12 Mar 2024 | 4.9400 | 5.3600 | 4.8800 | 5.3600 | 5.3364 | 11,537,784 |
| 11 Mar 2024 | 4.8000 | 4.8700 | 4.7900 | 4.8700 | 4.8486 | 5,694,300 |
| 08 Mar 2024 | 4.8000 | 4.8700 | 4.7500 | 4.8200 | 4.7988 | 5,356,687 |
| 07 Mar 2024 | 4.9000 | 4.9700 | 4.8000 | 4.8300 | 4.8088 | 7,735,500 |
| 06 Mar 2024 | 4.7900 | 4.9200 | 4.7900 | 4.8500 | 4.8287 | 6,810,500 |
| 05 Mar 2024 | 4.8200 | 4.9300 | 4.7400 | 4.8600 | 4.8386 | 10,043,800 |
| 04 Mar 2024 | 4.9400 | 4.9700 | 4.8000 | 4.8600 | 4.8386 | 8,602,900 |
| 01 Mar 2024 | 4.8800 | 5.0200 | 4.8700 | 4.9500 | 4.9282 | 9,846,900 |
| 29 Feb 2024 | 4.6400 | 4.9100 | 4.6100 | 4.9100 | 4.8884 | 13,083,400 |
| 28 Feb 2024 | 5.1800 | 5.2000 | 4.6500 | 4.6600 | 4.6395 | 20,334,000 |
| 27 Feb 2024 | 4.9000 | 5.1800 | 4.8600 | 5.1700 | 5.1473 | 14,979,100 |
| 26 Feb 2024 | 4.7900 | 4.9900 | 4.7800 | 4.9000 | 4.8785 | 13,799,075 |
| 23 Feb 2024 | 4.6300 | 4.8100 | 4.6000 | 4.8000 | 4.7789 | 14,183,300 |
| 22 Feb 2024 | 4.5200 | 4.7200 | 4.5100 | 4.6500 | 4.6296 | 16,339,541 |
| 21 Feb 2024 | 4.3600 | 4.7100 | 4.3000 | 4.5800 | 4.5599 | 22,825,575 |
| 20 Feb 2024 | 4.4000 | 4.4400 | 4.3000 | 4.4000 | 4.3807 | 13,838,641 |
| 19 Feb 2024 | 4.3300 | 4.4600 | 4.3000 | 4.4100 | 4.3906 | 25,738,316 |
| 08 Feb 2024 | 4.7000 | 4.7000 | 4.0000 | 4.5000 | 4.4802 | 36,433,991 |
| 07 Feb 2024 | 3.9100 | 4.3700 | 3.9000 | 4.3700 | 4.3508 | 10,043,204 |
| 06 Feb 2024 | 3.8700 | 4.0700 | 3.5800 | 3.9700 | 3.9525 | 15,771,400 |
| 05 Feb 2024 | 4.4200 | 4.4300 | 3.9800 | 3.9800 | 3.9625 | 10,864,400 |
| 02 Feb 2024 | 4.6400 | 4.7800 | 4.2100 | 4.4200 | 4.4006 | 7,854,978 |
| 01 Feb 2024 | 4.7300 | 4.8000 | 4.5500 | 4.6700 | 4.6495 | 6,399,600 |
| 31 Jan 2024 | 5.0000 | 5.0500 | 4.7400 | 4.7700 | 4.7490 | 6,144,300 |
| 30 Jan 2024 | 5.1200 | 5.2100 | 5.0000 | 5.0100 | 4.9880 | 4,501,200 |
| 29 Jan 2024 | 5.3800 | 5.4000 | 5.1500 | 5.1700 | 5.1473 | 4,895,500 |
| 26 Jan 2024 | 5.3100 | 5.4100 | 5.2800 | 5.3600 | 5.3364 | 6,711,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.