Changchun Engley Automobile Industry Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.520 | 5.520 | 5.410 | 5.460 | 5.423 | 3,077,200 |
| 2023-02-02 | 5.540 | 5.570 | 5.470 | 5.500 | 5.463 | 3,605,800 |
| 2023-02-01 | 5.430 | 5.520 | 5.420 | 5.520 | 5.483 | 3,676,277 |
| 2023-01-31 | 5.420 | 5.490 | 5.390 | 5.470 | 5.433 | 2,679,967 |
| 2023-01-30 | 5.420 | 5.540 | 5.420 | 5.460 | 5.423 | 5,137,180 |
| 2023-01-20 | 5.330 | 5.420 | 5.310 | 5.350 | 5.314 | 2,212,900 |
| 2023-01-19 | 5.260 | 5.320 | 5.250 | 5.310 | 5.274 | 2,208,000 |
| 2023-01-18 | 5.280 | 5.290 | 5.230 | 5.280 | 5.245 | 2,034,300 |
| 2023-01-17 | 5.260 | 5.300 | 5.220 | 5.250 | 5.215 | 1,756,400 |
| 2023-01-16 | 5.230 | 5.260 | 5.200 | 5.230 | 5.195 | 2,329,400 |
| 2023-01-13 | 5.240 | 5.240 | 5.190 | 5.200 | 5.165 | 1,694,602 |
| 2023-01-12 | 5.240 | 5.260 | 5.200 | 5.240 | 5.205 | 1,779,400 |
| 2023-01-11 | 5.200 | 5.280 | 5.190 | 5.240 | 5.205 | 2,792,822 |
| 2023-01-10 | 5.200 | 5.300 | 5.160 | 5.250 | 5.215 | 3,139,078 |
| 2023-01-09 | 5.230 | 5.240 | 5.170 | 5.190 | 5.155 | 1,721,160 |
| 2023-01-06 | 5.180 | 5.260 | 5.170 | 5.180 | 5.145 | 2,262,160 |
| 2023-01-05 | 5.160 | 5.190 | 5.120 | 5.190 | 5.155 | 2,865,027 |
| 2023-01-04 | 5.110 | 5.130 | 5.080 | 5.130 | 5.096 | 1,846,767 |
| 2023-01-03 | 5.050 | 5.100 | 5.020 | 5.090 | 5.056 | 2,270,804 |
| 2022-12-30 | 5.000 | 5.070 | 5.000 | 5.020 | 4.986 | 1,658,700 |
| 2022-12-29 | 5.000 | 5.070 | 4.990 | 5.000 | 4.966 | 1,842,000 |
| 2022-12-28 | 5.100 | 5.120 | 5.010 | 5.020 | 4.986 | 1,830,906 |
| 2022-12-27 | 5.160 | 5.170 | 5.090 | 5.130 | 5.096 | 1,674,567 |
| 2022-12-26 | 5.050 | 5.150 | 5.000 | 5.130 | 5.096 | 1,588,306 |
| 2022-12-23 | 5.040 | 5.100 | 5.010 | 5.050 | 5.016 | 1,784,000 |
| 2022-12-22 | 5.130 | 5.200 | 5.040 | 5.060 | 5.026 | 2,124,434 |
| 2022-12-21 | 5.240 | 5.270 | 5.110 | 5.140 | 5.105 | 2,196,900 |
| 2022-12-20 | 5.170 | 5.250 | 5.110 | 5.220 | 5.185 | 2,467,700 |
| 2022-12-19 | 5.240 | 5.340 | 5.130 | 5.170 | 5.135 | 2,365,404 |
| 2022-12-16 | 5.310 | 5.340 | 5.250 | 5.260 | 5.225 | 2,406,300 |
| 2022-12-15 | 5.290 | 5.400 | 5.250 | 5.380 | 5.344 | 3,250,800 |
| 2022-12-14 | 5.350 | 5.350 | 5.240 | 5.260 | 5.225 | 2,418,900 |
| 2022-12-13 | 5.320 | 5.370 | 5.240 | 5.290 | 5.254 | 2,616,200 |
| 2022-12-12 | 5.390 | 5.400 | 5.310 | 5.330 | 5.294 | 2,399,904 |
| 2022-12-09 | 5.450 | 5.480 | 5.370 | 5.400 | 5.364 | 2,344,100 |
| 2022-12-08 | 5.460 | 5.480 | 5.390 | 5.420 | 5.384 | 2,348,400 |
| 2022-12-07 | 5.460 | 5.490 | 5.440 | 5.450 | 5.413 | 3,029,800 |
| 2022-12-06 | 5.480 | 5.550 | 5.440 | 5.480 | 5.443 | 3,744,740 |
| 2022-12-05 | 5.460 | 5.520 | 5.450 | 5.500 | 5.463 | 3,720,515 |
| 2022-12-02 | 5.480 | 5.550 | 5.440 | 5.460 | 5.423 | 3,707,536 |
| 2022-12-01 | 5.630 | 5.640 | 5.470 | 5.500 | 5.463 | 7,993,415 |
| 2022-11-30 | 5.400 | 5.620 | 5.350 | 5.570 | 5.533 | 11,331,782 |
| 2022-11-29 | 5.330 | 5.380 | 5.300 | 5.380 | 5.344 | 3,774,400 |
| 2022-11-28 | 5.310 | 5.310 | 5.190 | 5.250 | 5.215 | 4,902,000 |
| 2022-11-25 | 5.400 | 5.440 | 5.340 | 5.360 | 5.324 | 4,066,200 |
| 2022-11-24 | 5.450 | 5.530 | 5.430 | 5.450 | 5.413 | 4,191,372 |
| 2022-11-23 | 5.490 | 5.520 | 5.360 | 5.510 | 5.473 | 5,253,379 |
| 2022-11-22 | 5.610 | 5.620 | 5.470 | 5.470 | 5.433 | 6,712,806 |
| 2022-11-21 | 5.550 | 5.660 | 5.460 | 5.650 | 5.612 | 9,033,766 |
| 2022-11-18 | 5.620 | 5.650 | 5.510 | 5.530 | 5.493 | 8,612,200 |
| 2022-11-17 | 5.720 | 5.720 | 5.540 | 5.630 | 5.592 | 11,515,110 |
| 2022-11-16 | 5.900 | 6.160 | 5.620 | 5.680 | 5.642 | 26,237,351 |
| 2022-11-15 | 5.520 | 5.870 | 5.460 | 5.870 | 5.831 | 15,462,343 |
| 2022-11-14 | 5.440 | 5.460 | 5.320 | 5.340 | 5.304 | 2,647,200 |
| 2022-11-11 | 5.450 | 5.520 | 5.390 | 5.390 | 5.354 | 2,659,504 |
| 2022-11-10 | 5.380 | 5.430 | 5.360 | 5.370 | 5.334 | 2,497,304 |
| 2022-11-09 | 5.490 | 5.490 | 5.380 | 5.390 | 5.354 | 2,927,719 |
| 2022-11-08 | 5.520 | 5.520 | 5.410 | 5.450 | 5.413 | 2,220,400 |
| 2022-11-07 | 5.440 | 5.590 | 5.420 | 5.480 | 5.443 | 3,222,439 |
| 2022-11-04 | 5.320 | 5.480 | 5.320 | 5.470 | 5.433 | 4,444,876 |
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.