Changchun Engley Automobile Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	4.400	4.490	4.340	4.490	4.490	21,800,800
2025-10-22	4.440	4.490	4.410	4.440	4.440	20,238,500
2025-10-21	4.350	4.470	4.320	4.460	4.460	28,094,800
2025-10-20	4.290	4.530	4.290	4.380	4.380	31,656,200
2025-10-17	4.430	4.460	4.250	4.260	4.260	36,459,300
2025-10-16	4.580	4.580	4.410	4.450	4.450	36,003,118
2025-10-15	4.470	4.740	4.460	4.580	4.580	57,917,400
2025-10-14	4.550	4.610	4.410	4.450	4.450	55,579,254
2025-10-13	4.390	4.560	4.350	4.460	4.460	73,268,717
2025-10-10	4.150	4.600	4.150	4.600	4.600	38,675,833
2025-10-09	4.290	4.300	4.140	4.180	4.180	26,718,400
2025-09-30	4.340	4.350	4.230	4.280	4.280	27,639,500
2025-09-29	4.240	4.410	4.230	4.350	4.350	58,037,811
2025-09-26	4.100	4.490	4.030	4.310	4.310	65,974,067
2025-09-25	4.210	4.260	4.070	4.080	4.080	17,909,500
2025-09-24	4.200	4.280	4.150	4.230	4.230	16,513,800
2025-09-23	4.260	4.290	4.130	4.280	4.280	20,717,600
2025-09-22	4.210	4.290	4.190	4.260	4.260	12,873,800
2025-09-19	4.280	4.290	4.160	4.210	4.210	15,699,600
2025-09-18	4.370	4.420	4.260	4.290	4.290	17,957,800
2025-09-17	4.450	4.480	4.360	4.380	4.380	15,961,217
2025-09-16	4.390	4.450	4.380	4.440	4.440	20,293,900
2025-09-15	4.320	4.500	4.310	4.390	4.390	24,648,400
2025-09-12	4.370	4.390	4.290	4.290	4.290	14,395,400
2025-09-11	4.330	4.360	4.250	4.350	4.350	17,572,700
2025-09-10	4.340	4.410	4.300	4.360	4.360	20,426,181
2025-09-09	4.260	4.350	4.260	4.340	4.340	21,131,834
2025-09-08	4.220	4.300	4.200	4.280	4.280	19,030,418
2025-09-05	4.090	4.210	4.060	4.210	4.210	19,429,915
2025-09-04	4.070	4.140	4.020	4.090	4.090	17,353,900
2025-09-03	4.190	4.240	4.070	4.080	4.080	16,023,600
2025-09-02	4.140	4.200	4.030	4.190	4.190	22,272,900
2025-09-01	4.120	4.160	4.080	4.150	4.150	16,353,800
2025-08-29	4.130	4.160	4.070	4.130	4.130	19,759,613
2025-08-28	4.150	4.220	3.980	4.130	4.130	23,636,200
2025-08-27	4.300	4.340	4.160	4.160	4.160	21,774,300
2025-08-26	4.260	4.320	4.210	4.320	4.320	20,155,500
2025-08-25	4.290	4.300	4.220	4.250	4.250	20,694,700
2025-08-22	4.310	4.320	4.240	4.280	4.280	16,721,100
2025-08-21	4.350	4.350	4.260	4.310	4.310	23,937,000
2025-08-20	4.260	4.350	4.250	4.350	4.350	23,951,499
2025-08-19	4.230	4.340	4.170	4.310	4.310	31,513,699
2025-08-18	4.200	4.240	4.170	4.210	4.210	19,173,200
2025-08-15	4.080	4.190	4.070	4.190	4.190	17,296,784
2025-08-14	4.210	4.230	4.070	4.100	4.100	16,572,709
2025-08-13	4.200	4.220	4.160	4.220	4.220	17,148,700
2025-08-12	4.170	4.190	4.140	4.180	4.180	13,493,500
2025-08-11	4.100	4.180	4.070	4.180	4.180	24,517,343
2025-08-08	4.080	4.100	4.040	4.090	4.090	14,829,495
2025-08-07	4.110	4.110	4.050	4.070	4.070	14,252,000
2025-08-06	4.070	4.100	4.050	4.100	4.100	12,208,227
2025-08-05	4.080	4.110	4.060	4.090	4.090	15,468,700
2025-08-04	3.990	4.070	3.940	4.060	4.060	14,317,427
2025-08-01	3.970	4.010	3.960	4.000	4.000	14,510,427
2025-07-31	4.040	4.060	3.960	3.970	3.970	16,843,300
2025-07-30	4.080	4.100	4.030	4.040	4.040	17,039,000
2025-07-29	4.090	4.100	4.030	4.090	4.090	19,642,300
2025-07-28	4.100	4.140	4.080	4.100	4.100	22,091,227
2025-07-25	4.130	4.160	4.090	4.100	4.100	25,385,800
2025-07-24	4.090	4.200	4.080	4.150	4.150	32,079,570

← NewerPage 5 of 21 · 1,217 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.