Changchun Engley Automobile Industry Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4.780 | 4.880 | 4.750 | 4.840 | 4.807 | 4,117,800 |
| 2023-04-28 | 4.730 | 4.780 | 4.690 | 4.750 | 4.718 | 3,346,400 |
| 2023-04-27 | 4.740 | 4.770 | 4.670 | 4.720 | 4.688 | 2,622,012 |
| 2023-04-26 | 4.640 | 4.740 | 4.620 | 4.720 | 4.688 | 2,667,300 |
| 2023-04-25 | 4.810 | 4.810 | 4.550 | 4.610 | 4.579 | 3,913,600 |
| 2023-04-24 | 4.730 | 4.820 | 4.680 | 4.810 | 4.778 | 3,100,800 |
| 2023-04-21 | 4.820 | 4.960 | 4.730 | 4.730 | 4.698 | 4,368,200 |
| 2023-04-20 | 4.860 | 4.880 | 4.760 | 4.780 | 4.748 | 2,251,400 |
| 2023-04-19 | 4.950 | 4.950 | 4.850 | 4.850 | 4.817 | 2,763,500 |
| 2023-04-18 | 4.950 | 4.970 | 4.920 | 4.920 | 4.887 | 1,734,300 |
| 2023-04-17 | 4.920 | 4.990 | 4.900 | 4.950 | 4.917 | 3,386,200 |
| 2023-04-14 | 4.910 | 4.940 | 4.900 | 4.920 | 4.887 | 2,576,900 |
| 2023-04-13 | 4.950 | 4.970 | 4.900 | 4.910 | 4.877 | 2,518,100 |
| 2023-04-12 | 4.940 | 4.970 | 4.910 | 4.960 | 4.927 | 2,532,300 |
| 2023-04-11 | 4.970 | 4.990 | 4.910 | 4.940 | 4.907 | 3,028,800 |
| 2023-04-10 | 5.010 | 5.050 | 4.970 | 4.990 | 4.956 | 3,647,900 |
| 2023-04-07 | 5.060 | 5.100 | 5.020 | 5.040 | 5.006 | 4,341,400 |
| 2023-04-06 | 5.170 | 5.170 | 5.050 | 5.050 | 5.016 | 3,409,500 |
| 2023-04-04 | 5.280 | 5.320 | 5.140 | 5.150 | 5.115 | 4,346,004 |
| 2023-04-03 | 5.340 | 5.390 | 5.310 | 5.320 | 5.284 | 3,068,900 |
| 2023-03-31 | 5.300 | 5.390 | 5.290 | 5.370 | 5.334 | 2,557,100 |
| 2023-03-30 | 5.320 | 5.370 | 5.270 | 5.320 | 5.284 | 3,544,700 |
| 2023-03-29 | 5.360 | 5.390 | 5.310 | 5.340 | 5.304 | 2,567,800 |
| 2023-03-28 | 5.390 | 5.410 | 5.330 | 5.360 | 5.324 | 2,509,218 |
| 2023-03-27 | 5.360 | 5.400 | 5.330 | 5.360 | 5.324 | 3,439,700 |
| 2023-03-24 | 5.330 | 5.400 | 5.300 | 5.380 | 5.344 | 3,507,200 |
| 2023-03-23 | 5.330 | 5.350 | 5.260 | 5.340 | 5.304 | 3,229,600 |
| 2023-03-22 | 5.280 | 5.310 | 5.250 | 5.300 | 5.264 | 2,501,300 |
| 2023-03-21 | 5.160 | 5.250 | 5.150 | 5.250 | 5.215 | 1,936,500 |
| 2023-03-20 | 5.140 | 5.220 | 5.080 | 5.200 | 5.165 | 3,391,200 |
| 2023-03-17 | 5.150 | 5.180 | 5.100 | 5.120 | 5.086 | 2,658,369 |
| 2023-03-16 | 5.180 | 5.260 | 5.120 | 5.150 | 5.115 | 2,316,500 |
| 2023-03-15 | 5.170 | 5.280 | 5.150 | 5.240 | 5.205 | 3,530,100 |
| 2023-03-14 | 5.170 | 5.200 | 5.050 | 5.140 | 5.105 | 3,201,616 |
| 2023-03-13 | 5.260 | 5.260 | 5.140 | 5.180 | 5.145 | 3,353,614 |
| 2023-03-10 | 5.260 | 5.290 | 5.200 | 5.210 | 5.175 | 3,197,604 |
| 2023-03-09 | 5.290 | 5.350 | 5.220 | 5.280 | 5.245 | 3,498,500 |
| 2023-03-08 | 5.270 | 5.340 | 5.230 | 5.310 | 5.274 | 2,209,600 |
| 2023-03-07 | 5.420 | 5.450 | 5.300 | 5.300 | 5.264 | 3,616,300 |
| 2023-03-06 | 5.430 | 5.450 | 5.380 | 5.400 | 5.364 | 2,137,802 |
| 2023-03-03 | 5.450 | 5.480 | 5.380 | 5.400 | 5.364 | 2,441,800 |
| 2023-03-02 | 5.490 | 5.520 | 5.420 | 5.450 | 5.413 | 2,896,400 |
| 2023-03-01 | 5.500 | 5.520 | 5.470 | 5.500 | 5.463 | 2,104,100 |
| 2023-02-28 | 5.490 | 5.520 | 5.440 | 5.500 | 5.463 | 2,184,600 |
| 2023-02-27 | 5.520 | 5.530 | 5.450 | 5.470 | 5.433 | 2,698,886 |
| 2023-02-24 | 5.590 | 5.590 | 5.500 | 5.530 | 5.493 | 2,843,500 |
| 2023-02-23 | 5.510 | 5.630 | 5.500 | 5.590 | 5.552 | 3,730,500 |
| 2023-02-22 | 5.590 | 5.610 | 5.510 | 5.530 | 5.493 | 3,157,786 |
| 2023-02-21 | 5.540 | 5.630 | 5.460 | 5.610 | 5.572 | 5,847,500 |
| 2023-02-20 | 5.460 | 5.500 | 5.430 | 5.490 | 5.453 | 2,573,400 |
| 2023-02-17 | 5.500 | 5.580 | 5.440 | 5.460 | 5.423 | 3,330,000 |
| 2023-02-16 | 5.550 | 5.650 | 5.430 | 5.460 | 5.423 | 5,883,400 |
| 2023-02-15 | 5.520 | 5.600 | 5.520 | 5.550 | 5.513 | 3,200,060 |
| 2023-02-14 | 5.520 | 5.560 | 5.500 | 5.540 | 5.503 | 2,166,800 |
| 2023-02-13 | 5.520 | 5.540 | 5.480 | 5.520 | 5.483 | 2,182,364 |
| 2023-02-10 | 5.540 | 5.560 | 5.470 | 5.520 | 5.483 | 2,402,300 |
| 2023-02-09 | 5.520 | 5.560 | 5.460 | 5.540 | 5.503 | 3,471,900 |
| 2023-02-08 | 5.540 | 5.540 | 5.460 | 5.490 | 5.453 | 2,207,000 |
| 2023-02-07 | 5.430 | 5.520 | 5.430 | 5.520 | 5.483 | 3,349,700 |
| 2023-02-06 | 5.430 | 5.500 | 5.420 | 5.480 | 5.443 | 2,345,600 |
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.