Changchun Engley Automobile Industry Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 6.090 | 6.090 | 5.930 | 6.030 | 5.989 | 7,758,700 |
| 2023-10-27 | 5.970 | 6.170 | 5.940 | 6.090 | 6.049 | 11,590,100 |
| 2023-10-26 | 5.820 | 5.990 | 5.770 | 5.980 | 5.940 | 6,414,804 |
| 2023-10-25 | 5.760 | 5.910 | 5.750 | 5.860 | 5.821 | 4,946,008 |
| 2023-10-24 | 5.620 | 5.840 | 5.620 | 5.750 | 5.711 | 4,584,800 |
| 2023-10-23 | 5.760 | 5.890 | 5.640 | 5.680 | 5.642 | 5,121,700 |
| 2023-10-20 | 5.800 | 5.950 | 5.770 | 5.800 | 5.761 | 4,179,300 |
| 2023-10-19 | 5.800 | 5.880 | 5.780 | 5.810 | 5.771 | 5,053,600 |
| 2023-10-18 | 5.880 | 5.930 | 5.820 | 5.880 | 5.840 | 4,740,604 |
| 2023-10-17 | 6.010 | 6.020 | 5.830 | 5.890 | 5.850 | 5,763,100 |
| 2023-10-16 | 6.020 | 6.050 | 5.920 | 6.010 | 5.970 | 7,617,500 |
| 2023-10-13 | 6.010 | 6.070 | 5.980 | 6.010 | 5.970 | 7,551,900 |
| 2023-10-12 | 5.900 | 6.030 | 5.860 | 5.990 | 5.950 | 9,125,194 |
| 2023-10-11 | 5.920 | 5.990 | 5.840 | 5.890 | 5.850 | 6,690,100 |
| 2023-10-10 | 5.910 | 5.930 | 5.820 | 5.900 | 5.860 | 7,533,694 |
| 2023-10-09 | 5.700 | 5.900 | 5.700 | 5.900 | 5.860 | 12,026,194 |
| 2023-09-28 | 5.610 | 5.770 | 5.550 | 5.740 | 5.701 | 6,336,700 |
| 2023-09-27 | 5.590 | 5.630 | 5.540 | 5.550 | 5.513 | 4,174,900 |
| 2023-09-26 | 5.680 | 5.680 | 5.570 | 5.590 | 5.552 | 3,808,000 |
| 2023-09-25 | 5.670 | 5.730 | 5.620 | 5.660 | 5.622 | 3,919,900 |
| 2023-09-22 | 5.620 | 5.700 | 5.580 | 5.670 | 5.632 | 4,603,500 |
| 2023-09-21 | 5.660 | 5.730 | 5.580 | 5.610 | 5.572 | 4,918,400 |
| 2023-09-20 | 5.760 | 5.790 | 5.670 | 5.690 | 5.652 | 4,931,400 |
| 2023-09-19 | 5.860 | 5.860 | 5.730 | 5.770 | 5.731 | 8,175,700 |
| 2023-09-18 | 5.610 | 5.910 | 5.590 | 5.870 | 5.831 | 12,269,000 |
| 2023-09-15 | 5.650 | 5.660 | 5.570 | 5.590 | 5.552 | 4,401,400 |
| 2023-09-14 | 5.660 | 5.680 | 5.530 | 5.580 | 5.543 | 4,340,400 |
| 2023-09-13 | 5.750 | 5.810 | 5.620 | 5.670 | 5.632 | 4,896,400 |
| 2023-09-12 | 5.810 | 5.840 | 5.750 | 5.790 | 5.751 | 5,922,800 |
| 2023-09-11 | 5.670 | 5.820 | 5.510 | 5.800 | 5.761 | 11,353,300 |
| 2023-09-08 | 5.530 | 5.630 | 5.500 | 5.560 | 5.523 | 4,740,500 |
| 2023-09-07 | 5.720 | 5.740 | 5.540 | 5.560 | 5.523 | 6,125,600 |
| 2023-09-06 | 5.760 | 5.790 | 5.680 | 5.700 | 5.662 | 5,355,900 |
| 2023-09-05 | 5.800 | 5.840 | 5.720 | 5.740 | 5.701 | 5,324,700 |
| 2023-09-04 | 5.880 | 5.880 | 5.770 | 5.820 | 5.781 | 7,536,260 |
| 2023-09-01 | 5.770 | 5.850 | 5.710 | 5.840 | 5.801 | 9,765,000 |
| 2023-08-31 | 5.680 | 5.770 | 5.620 | 5.730 | 5.692 | 8,588,517 |
| 2023-08-30 | 5.620 | 5.740 | 5.600 | 5.670 | 5.632 | 7,502,600 |
| 2023-08-29 | 5.370 | 5.640 | 5.340 | 5.630 | 5.592 | 10,266,700 |
| 2023-08-28 | 5.480 | 5.550 | 5.320 | 5.340 | 5.304 | 6,755,700 |
| 2023-08-25 | 5.290 | 5.360 | 5.190 | 5.210 | 5.175 | 5,231,600 |
| 2023-08-24 | 5.380 | 5.420 | 5.280 | 5.330 | 5.294 | 3,878,900 |
| 2023-08-23 | 5.380 | 5.440 | 5.310 | 5.330 | 5.294 | 4,127,800 |
| 2023-08-22 | 5.480 | 5.540 | 5.320 | 5.390 | 5.354 | 4,251,167 |
| 2023-08-21 | 5.400 | 5.560 | 5.360 | 5.480 | 5.443 | 5,422,900 |
| 2023-08-18 | 5.400 | 5.540 | 5.390 | 5.430 | 5.394 | 6,645,700 |
| 2023-08-17 | 5.300 | 5.440 | 5.250 | 5.430 | 5.394 | 6,276,000 |
| 2023-08-16 | 5.350 | 5.420 | 5.320 | 5.330 | 5.294 | 3,242,400 |
| 2023-08-15 | 5.420 | 5.450 | 5.330 | 5.390 | 5.354 | 3,262,800 |
| 2023-08-14 | 5.310 | 5.420 | 5.280 | 5.410 | 5.374 | 5,603,900 |
| 2023-08-11 | 5.400 | 5.460 | 5.310 | 5.320 | 5.284 | 5,949,200 |
| 2023-08-10 | 5.500 | 5.520 | 5.400 | 5.420 | 5.384 | 6,774,100 |
| 2023-08-09 | 5.660 | 5.690 | 5.510 | 5.520 | 5.483 | 11,717,300 |
| 2023-08-08 | 5.740 | 5.920 | 5.700 | 5.710 | 5.672 | 11,381,000 |
| 2023-08-07 | 5.700 | 5.800 | 5.660 | 5.740 | 5.701 | 7,448,900 |
| 2023-08-04 | 5.890 | 5.950 | 5.760 | 5.760 | 5.721 | 16,080,500 |
| 2023-08-03 | 6.060 | 6.120 | 5.870 | 5.890 | 5.850 | 22,150,967 |
| 2023-08-02 | 5.930 | 6.450 | 5.890 | 6.160 | 6.119 | 35,222,699 |
| 2023-08-01 | 5.950 | 6.080 | 5.820 | 5.940 | 5.900 | 17,765,000 |
| 2023-07-31 | 5.820 | 6.040 | 5.820 | 5.940 | 5.900 | 17,880,000 |
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.