Changchun Engley Automobile Industry Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.110 | 5.210 | 5.080 | 5.190 | 5.155 | 5,914,584 |
| 2024-04-25 | 5.090 | 5.150 | 5.030 | 5.110 | 5.076 | 5,957,200 |
| 2024-04-24 | 4.920 | 5.080 | 4.890 | 5.080 | 5.046 | 7,765,100 |
| 2024-04-23 | 4.880 | 4.950 | 4.820 | 4.900 | 4.867 | 7,347,500 |
| 2024-04-22 | 4.800 | 4.870 | 4.660 | 4.830 | 4.798 | 5,240,500 |
| 2024-04-19 | 4.870 | 4.940 | 4.780 | 4.830 | 4.798 | 7,749,800 |
| 2024-04-18 | 4.900 | 5.000 | 4.750 | 4.880 | 4.847 | 11,210,800 |
| 2024-04-17 | 4.470 | 4.880 | 4.470 | 4.860 | 4.827 | 12,172,300 |
| 2024-04-16 | 4.730 | 4.810 | 4.430 | 4.450 | 4.420 | 13,917,775 |
| 2024-04-15 | 4.980 | 5.050 | 4.710 | 4.830 | 4.798 | 9,880,700 |
| 2024-04-12 | 5.080 | 5.130 | 5.000 | 5.040 | 5.006 | 6,714,500 |
| 2024-04-11 | 5.110 | 5.160 | 4.950 | 5.080 | 5.046 | 7,175,300 |
| 2024-04-10 | 5.220 | 5.240 | 5.000 | 5.110 | 5.076 | 8,157,000 |
| 2024-04-09 | 5.130 | 5.280 | 5.100 | 5.250 | 5.215 | 6,604,800 |
| 2024-04-08 | 5.230 | 5.350 | 5.200 | 5.200 | 5.165 | 9,901,100 |
| 2024-04-03 | 5.370 | 5.370 | 5.200 | 5.230 | 5.195 | 8,873,600 |
| 2024-04-02 | 5.520 | 5.520 | 5.350 | 5.390 | 5.354 | 10,377,804 |
| 2024-04-01 | 5.350 | 5.540 | 5.350 | 5.530 | 5.493 | 13,547,200 |
| 2024-03-29 | 5.560 | 5.560 | 5.260 | 5.380 | 5.344 | 10,322,700 |
| 2024-03-28 | 5.120 | 5.360 | 5.100 | 5.300 | 5.264 | 11,960,700 |
| 2024-03-27 | 5.450 | 5.470 | 5.140 | 5.150 | 5.115 | 12,968,600 |
| 2024-03-26 | 5.360 | 5.480 | 5.360 | 5.450 | 5.413 | 12,503,200 |
| 2024-03-25 | 5.520 | 5.570 | 5.370 | 5.380 | 5.344 | 14,373,875 |
| 2024-03-22 | 5.720 | 5.720 | 5.450 | 5.520 | 5.483 | 17,656,300 |
| 2024-03-21 | 5.740 | 5.760 | 5.580 | 5.690 | 5.652 | 19,750,900 |
| 2024-03-20 | 5.750 | 5.760 | 5.630 | 5.690 | 5.652 | 21,481,975 |
| 2024-03-19 | 5.750 | 5.920 | 5.670 | 5.700 | 5.662 | 30,007,100 |
| 2024-03-18 | 5.710 | 5.960 | 5.580 | 5.830 | 5.791 | 45,235,495 |
| 2024-03-15 | 5.700 | 5.860 | 5.550 | 5.700 | 5.662 | 47,920,914 |
| 2024-03-14 | 6.280 | 6.490 | 5.740 | 5.970 | 5.930 | 80,331,848 |
| 2024-03-13 | 5.620 | 5.900 | 5.400 | 5.900 | 5.860 | 39,820,587 |
| 2024-03-12 | 4.940 | 5.360 | 4.880 | 5.360 | 5.324 | 11,537,784 |
| 2024-03-11 | 4.800 | 4.870 | 4.790 | 4.870 | 4.837 | 5,694,300 |
| 2024-03-08 | 4.800 | 4.870 | 4.750 | 4.820 | 4.788 | 5,356,687 |
| 2024-03-07 | 4.900 | 4.970 | 4.800 | 4.830 | 4.798 | 7,735,500 |
| 2024-03-06 | 4.790 | 4.920 | 4.790 | 4.850 | 4.817 | 6,810,500 |
| 2024-03-05 | 4.820 | 4.930 | 4.740 | 4.860 | 4.827 | 10,043,800 |
| 2024-03-04 | 4.940 | 4.970 | 4.800 | 4.860 | 4.827 | 8,602,900 |
| 2024-03-01 | 4.880 | 5.020 | 4.870 | 4.950 | 4.917 | 9,846,900 |
| 2024-02-29 | 4.640 | 4.910 | 4.610 | 4.910 | 4.877 | 13,083,400 |
| 2024-02-28 | 5.180 | 5.200 | 4.650 | 4.660 | 4.629 | 20,334,000 |
| 2024-02-27 | 4.900 | 5.180 | 4.860 | 5.170 | 5.135 | 14,979,100 |
| 2024-02-26 | 4.790 | 4.990 | 4.780 | 4.900 | 4.867 | 13,799,075 |
| 2024-02-23 | 4.630 | 4.810 | 4.600 | 4.800 | 4.768 | 14,183,300 |
| 2024-02-22 | 4.520 | 4.720 | 4.510 | 4.650 | 4.619 | 16,339,541 |
| 2024-02-21 | 4.360 | 4.710 | 4.300 | 4.580 | 4.549 | 22,825,575 |
| 2024-02-20 | 4.400 | 4.440 | 4.300 | 4.400 | 4.370 | 13,838,641 |
| 2024-02-19 | 4.330 | 4.460 | 4.300 | 4.410 | 4.380 | 25,738,316 |
| 2024-02-08 | 4.700 | 4.700 | 4.000 | 4.500 | 4.470 | 36,433,991 |
| 2024-02-07 | 3.910 | 4.370 | 3.900 | 4.370 | 4.341 | 10,043,204 |
| 2024-02-06 | 3.870 | 4.070 | 3.580 | 3.970 | 3.943 | 15,771,400 |
| 2024-02-05 | 4.420 | 4.430 | 3.980 | 3.980 | 3.953 | 10,864,400 |
| 2024-02-02 | 4.640 | 4.780 | 4.210 | 4.420 | 4.390 | 7,854,978 |
| 2024-02-01 | 4.730 | 4.800 | 4.550 | 4.670 | 4.639 | 6,399,600 |
| 2024-01-31 | 5.000 | 5.050 | 4.740 | 4.770 | 4.738 | 6,144,300 |
| 2024-01-30 | 5.120 | 5.210 | 5.000 | 5.010 | 4.976 | 4,501,200 |
| 2024-01-29 | 5.380 | 5.400 | 5.150 | 5.170 | 5.135 | 4,895,500 |
| 2024-01-26 | 5.310 | 5.410 | 5.280 | 5.360 | 5.324 | 6,711,200 |
| 2024-01-25 | 5.100 | 5.350 | 5.080 | 5.340 | 5.304 | 8,453,300 |
| 2024-01-24 | 5.020 | 5.110 | 4.890 | 5.090 | 5.056 | 7,131,400 |
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.