Changchun Engley Automobile Industry Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.420 | 3.530 | 3.380 | 3.490 | 3.482 | 11,358,062 |
| 2024-07-24 | 3.480 | 3.510 | 3.350 | 3.420 | 3.412 | 12,664,878 |
| 2024-07-23 | 3.590 | 3.650 | 3.500 | 3.520 | 3.512 | 9,480,152 |
| 2024-07-22 | 3.630 | 3.690 | 3.550 | 3.600 | 3.592 | 11,097,138 |
| 2024-07-19 | 3.690 | 3.700 | 3.620 | 3.660 | 3.652 | 7,185,929 |
| 2024-07-18 | 3.680 | 3.710 | 3.600 | 3.690 | 3.682 | 10,732,698 |
| 2024-07-17 | 3.840 | 3.840 | 3.710 | 3.730 | 3.722 | 8,483,804 |
| 2024-07-16 | 3.780 | 3.870 | 3.730 | 3.830 | 3.821 | 10,935,990 |
| 2024-07-15 | 3.860 | 3.890 | 3.750 | 3.780 | 3.771 | 9,230,664 |
| 2024-07-12 | 3.840 | 3.900 | 3.790 | 3.870 | 3.861 | 9,883,635 |
| 2024-07-11 | 3.750 | 3.880 | 3.730 | 3.850 | 3.841 | 12,243,009 |
| 2024-07-10 | 3.660 | 3.770 | 3.630 | 3.680 | 3.672 | 8,748,010 |
| 2024-07-09 | 3.500 | 3.660 | 3.500 | 3.650 | 3.642 | 9,094,853 |
| 2024-07-08 | 3.720 | 3.720 | 3.550 | 3.550 | 3.542 | 8,531,300 |
| 2024-07-05 | 3.660 | 3.660 | 3.660 | 3.660 | 3.652 | 0 |
| 2024-07-04 | 3.750 | 3.790 | 3.640 | 3.660 | 3.652 | 9,663,100 |
| 2024-07-03 | 3.760 | 3.840 | 3.720 | 3.750 | 3.741 | 10,941,424 |
| 2024-07-02 | 3.820 | 3.890 | 3.730 | 3.760 | 3.751 | 11,655,568 |
| 2024-07-01 | 3.750 | 3.840 | 3.670 | 3.810 | 3.801 | 12,392,309 |
| 2024-06-28 | 3.830 | 3.870 | 3.710 | 3.730 | 3.722 | 13,336,162 |
| 2024-06-27 | 3.940 | 3.960 | 3.810 | 3.810 | 3.801 | 12,773,793 |
| 2024-06-26 | 3.760 | 3.970 | 3.730 | 3.950 | 3.941 | 19,057,969 |
| 2024-06-25 | 3.750 | 3.890 | 3.630 | 3.760 | 3.751 | 36,654,511 |
| 2024-06-24 | 4.280 | 4.280 | 3.910 | 3.910 | 3.901 | 21,862,199 |
| 2024-06-21 | 4.310 | 4.400 | 4.260 | 4.340 | 4.330 | 5,556,504 |
| 2024-06-20 | 4.540 | 4.540 | 4.320 | 4.320 | 4.310 | 5,630,862 |
| 2024-06-19 | 4.650 | 4.650 | 4.530 | 4.540 | 4.530 | 4,251,476 |
| 2024-06-18 | 4.400 | 4.630 | 4.400 | 4.610 | 4.600 | 6,888,462 |
| 2024-06-17 | 4.410 | 4.510 | 4.410 | 4.430 | 4.420 | 3,687,722 |
| 2024-06-14 | 4.470 | 4.490 | 4.390 | 4.460 | 4.450 | 4,427,116 |
| 2024-06-13 | 4.550 | 4.570 | 4.430 | 4.470 | 4.460 | 3,678,987 |
| 2024-06-12 | 4.490 | 4.600 | 4.470 | 4.540 | 4.530 | 4,513,226 |
| 2024-06-11 | 4.530 | 4.530 | 4.410 | 4.490 | 4.480 | 5,222,159 |
| 2024-06-07 | 4.470 | 4.580 | 4.440 | 4.550 | 4.519 | 5,749,364 |
| 2024-06-06 | 4.610 | 4.700 | 4.400 | 4.450 | 4.420 | 6,098,569 |
| 2024-06-05 | 4.720 | 4.780 | 4.660 | 4.670 | 4.639 | 3,443,300 |
| 2024-06-04 | 4.790 | 4.790 | 4.680 | 4.750 | 4.718 | 4,187,100 |
| 2024-06-03 | 4.890 | 4.950 | 4.740 | 4.790 | 4.758 | 6,680,300 |
| 2024-05-31 | 4.850 | 4.920 | 4.800 | 4.910 | 4.877 | 5,413,200 |
| 2024-05-30 | 4.760 | 4.830 | 4.710 | 4.810 | 4.778 | 4,769,600 |
| 2024-05-29 | 4.700 | 4.790 | 4.690 | 4.770 | 4.738 | 4,154,506 |
| 2024-05-28 | 4.760 | 4.800 | 4.690 | 4.710 | 4.678 | 4,869,300 |
| 2024-05-27 | 4.750 | 4.800 | 4.610 | 4.750 | 4.718 | 5,528,000 |
| 2024-05-24 | 4.830 | 4.860 | 4.730 | 4.740 | 4.708 | 6,132,045 |
| 2024-05-23 | 5.020 | 5.020 | 4.850 | 4.860 | 4.827 | 6,522,000 |
| 2024-05-22 | 5.060 | 5.080 | 5.010 | 5.020 | 4.986 | 3,279,600 |
| 2024-05-21 | 5.100 | 5.110 | 5.000 | 5.020 | 4.986 | 4,787,600 |
| 2024-05-20 | 5.100 | 5.210 | 5.100 | 5.130 | 5.096 | 4,929,269 |
| 2024-05-17 | 5.030 | 5.140 | 5.010 | 5.140 | 5.105 | 5,696,469 |
| 2024-05-16 | 5.000 | 5.080 | 5.000 | 5.030 | 4.996 | 3,995,400 |
| 2024-05-15 | 5.060 | 5.110 | 4.990 | 5.000 | 4.966 | 4,823,807 |
| 2024-05-14 | 5.050 | 5.170 | 5.050 | 5.100 | 5.066 | 7,875,100 |
| 2024-05-13 | 5.140 | 5.140 | 5.010 | 5.040 | 5.006 | 5,618,704 |
| 2024-05-10 | 5.250 | 5.260 | 5.110 | 5.150 | 5.115 | 6,760,800 |
| 2024-05-09 | 5.250 | 5.330 | 5.230 | 5.250 | 5.215 | 4,222,600 |
| 2024-05-08 | 5.340 | 5.340 | 5.210 | 5.220 | 5.185 | 5,582,200 |
| 2024-05-07 | 5.380 | 5.380 | 5.280 | 5.340 | 5.304 | 5,067,600 |
| 2024-05-06 | 5.370 | 5.440 | 5.330 | 5.350 | 5.314 | 7,718,400 |
| 2024-04-30 | 5.340 | 5.390 | 5.270 | 5.290 | 5.254 | 7,055,100 |
| 2024-04-29 | 5.260 | 5.330 | 5.200 | 5.330 | 5.294 | 7,352,100 |
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.