Changchun Engley Automobile Industry Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	3.830	3.840	3.770	3.810	3.810	12,212,852
2026-04-22	3.870	3.880	3.810	3.850	3.850	9,842,051
2026-04-21	3.900	3.910	3.840	3.880	3.880	8,486,427
2026-04-20	3.880	3.920	3.870	3.910	3.910	9,591,100
2026-04-17	3.960	3.960	3.840	3.930	3.930	14,007,655
2026-04-16	3.970	3.990	3.930	3.980	3.980	10,723,782
2026-04-15	4.030	4.050	3.940	3.960	3.960	7,950,200
2026-04-14	4.010	4.060	3.940	4.030	4.030	10,941,420
2026-04-13	3.960	4.020	3.930	4.010	4.010	9,491,000
2026-04-10	3.970	4.050	3.960	3.960	3.960	13,775,900
2026-04-09	4.100	4.100	3.940	3.970	3.970	17,444,118
2026-04-08	4.060	4.140	4.050	4.140	4.140	9,552,669
2026-04-07	3.970	4.030	3.930	4.010	4.010	7,877,900
2026-04-03	4.140	4.170	3.930	3.940	3.940	13,520,800
2026-04-02	4.190	4.220	4.130	4.130	4.130	8,394,500
2026-04-01	4.300	4.340	4.180	4.210	4.210	13,992,600
2026-03-31	4.290	4.510	4.260	4.270	4.270	21,849,761
2026-03-30	4.170	4.300	4.130	4.290	4.290	12,321,300
2026-03-27	4.150	4.220	4.100	4.220	4.220	11,137,200
2026-03-26	4.200	4.290	4.150	4.170	4.170	14,824,400
2026-03-25	4.140	4.270	4.130	4.240	4.240	13,223,900
2026-03-24	4.070	4.150	3.990	4.140	4.140	15,339,500
2026-03-23	4.020	4.370	3.940	4.040	4.040	23,908,589
2026-03-20	4.300	4.320	4.100	4.120	4.120	15,920,604
2026-03-19	4.330	4.380	4.270	4.290	4.290	11,838,726
2026-03-18	4.420	4.430	4.310	4.380	4.380	12,210,226
2026-03-17	4.510	4.570	4.400	4.410	4.410	21,376,926
2026-03-16	4.290	4.650	4.290	4.520	4.520	38,913,099
2026-03-13	4.350	4.380	4.280	4.300	4.300	10,671,400
2026-03-12	4.340	4.370	4.300	4.370	4.370	9,090,469
2026-03-11	4.370	4.390	4.320	4.330	4.330	7,047,700
2026-03-10	4.300	4.380	4.290	4.380	4.380	10,811,997
2026-03-09	4.390	4.390	4.240	4.260	4.260	14,835,200
2026-03-06	4.310	4.400	4.290	4.400	4.400	9,836,091
2026-03-05	4.300	4.350	4.270	4.320	4.320	14,682,100
2026-03-04	4.260	4.360	4.210	4.260	4.260	10,914,800
2026-03-03	4.360	4.400	4.270	4.290	4.290	13,770,200
2026-03-02	4.420	4.430	4.310	4.360	4.360	14,255,050
2026-02-27	4.480	4.500	4.460	4.480	4.480	7,200,300
2026-02-26	4.590	4.600	4.460	4.470	4.470	13,552,500
2026-02-25	4.560	4.620	4.550	4.580	4.580	8,541,388
2026-02-24	4.590	4.590	4.540	4.560	4.560	8,996,000
2026-02-13	4.540	4.580	4.530	4.530	4.530	7,720,600
2026-02-12	4.560	4.620	4.540	4.560	4.560	7,985,800
2026-02-11	4.620	4.640	4.580	4.590	4.590	7,501,500
2026-02-10	4.630	4.670	4.610	4.620	4.620	9,565,600
2026-02-09	4.590	4.660	4.590	4.640	4.640	11,513,267
2026-02-06	4.530	4.620	4.500	4.590	4.590	11,276,900
2026-02-05	4.570	4.600	4.520	4.540	4.540	10,555,800
2026-02-04	4.480	4.600	4.460	4.570	4.570	15,880,800
2026-02-03	4.390	4.490	4.380	4.480	4.480	12,186,279
2026-02-02	4.470	4.510	4.380	4.380	4.380	14,019,600
2026-01-30	4.430	4.500	4.380	4.480	4.480	13,040,200
2026-01-29	4.510	4.550	4.380	4.450	4.450	14,005,000
2026-01-28	4.520	4.580	4.480	4.510	4.510	14,653,462
2026-01-27	4.640	4.670	4.460	4.560	4.560	18,261,907
2026-01-26	4.830	4.850	4.630	4.670	4.670	18,974,700
2026-01-23	4.770	4.810	4.750	4.810	4.810	17,955,800
2026-01-22	4.720	4.750	4.670	4.750	4.750	14,134,500
2026-01-21	4.650	4.730	4.580	4.720	4.720	20,635,500

← NewerPage 3 of 5 · 244 trading daysOlder →

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.