Changchun Engley Automobile Industry Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.140 | 4.210 | 4.090 | 4.110 | 4.110 | 44,505,200 |
| 2025-07-22 | 4.230 | 4.300 | 4.170 | 4.190 | 4.190 | 68,613,367 |
| 2025-07-21 | 4.250 | 4.370 | 4.210 | 4.210 | 4.210 | 119,279,794 |
| 2025-07-18 | 4.800 | 5.190 | 4.480 | 4.500 | 4.500 | 159,598,737 |
| 2025-07-17 | 4.450 | 4.720 | 4.180 | 4.720 | 4.720 | 126,677,714 |
| 2025-07-16 | 3.890 | 4.290 | 3.880 | 4.290 | 4.290 | 23,769,492 |
| 2025-07-15 | 3.910 | 3.960 | 3.830 | 3.900 | 3.900 | 18,301,203 |
| 2025-07-14 | 3.900 | 3.980 | 3.880 | 3.960 | 3.960 | 16,965,687 |
| 2025-07-11 | 3.900 | 3.930 | 3.870 | 3.910 | 3.910 | 14,762,303 |
| 2025-07-10 | 3.900 | 3.920 | 3.870 | 3.910 | 3.910 | 12,550,600 |
| 2025-07-09 | 3.930 | 3.960 | 3.890 | 3.900 | 3.900 | 15,292,750 |
| 2025-07-08 | 3.860 | 3.930 | 3.860 | 3.930 | 3.930 | 15,554,144 |
| 2025-07-07 | 3.860 | 3.890 | 3.800 | 3.880 | 3.880 | 16,418,650 |
| 2025-07-04 | 3.910 | 4.100 | 3.860 | 3.870 | 3.870 | 21,093,835 |
| 2025-07-03 | 3.890 | 3.930 | 3.880 | 3.910 | 3.910 | 13,425,591 |
| 2025-07-02 | 3.930 | 3.960 | 3.880 | 3.900 | 3.900 | 16,596,800 |
| 2025-07-01 | 3.990 | 3.990 | 3.910 | 3.940 | 3.940 | 21,042,208 |
| 2025-06-30 | 3.880 | 4.010 | 3.860 | 3.990 | 3.990 | 36,873,094 |
| 2025-06-27 | 3.790 | 3.890 | 3.780 | 3.870 | 3.870 | 32,875,445 |
| 2025-06-26 | 3.750 | 3.820 | 3.700 | 3.780 | 3.780 | 29,859,100 |
| 2025-06-25 | 3.770 | 3.850 | 3.760 | 3.810 | 3.810 | 30,417,845 |
| 2025-06-24 | 3.760 | 3.830 | 3.750 | 3.780 | 3.780 | 36,372,800 |
| 2025-06-23 | 3.690 | 3.740 | 3.650 | 3.730 | 3.730 | 28,027,600 |
| 2025-06-20 | 3.710 | 3.810 | 3.640 | 3.750 | 3.750 | 34,925,700 |
| 2025-06-19 | 3.720 | 3.860 | 3.680 | 3.690 | 3.690 | 42,646,989 |
| 2025-06-18 | 3.880 | 3.910 | 3.730 | 3.740 | 3.740 | 56,602,262 |
| 2025-06-17 | 4.250 | 4.290 | 3.940 | 3.940 | 3.940 | 87,017,759 |
| 2025-06-16 | 4.500 | 4.800 | 4.350 | 4.380 | 4.370 | 108,735,663 |
| 2025-06-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.789 | 16,322,067 |
| 2025-06-12 | 4.360 | 4.360 | 4.360 | 4.360 | 4.350 | 8,795,500 |
| 2025-06-11 | 3.800 | 3.960 | 3.800 | 3.960 | 3.951 | 17,402,524 |
| 2025-06-10 | 3.610 | 3.650 | 3.540 | 3.600 | 3.592 | 8,776,085 |
| 2025-06-09 | 3.600 | 3.630 | 3.590 | 3.620 | 3.612 | 8,005,800 |
| 2025-06-06 | 3.590 | 3.610 | 3.550 | 3.600 | 3.592 | 7,863,605 |
| 2025-06-05 | 3.560 | 3.600 | 3.510 | 3.590 | 3.582 | 9,353,335 |
| 2025-06-04 | 3.550 | 3.560 | 3.510 | 3.550 | 3.542 | 6,734,361 |
| 2025-06-03 | 3.530 | 3.570 | 3.500 | 3.520 | 3.512 | 7,900,600 |
| 2025-05-30 | 3.730 | 3.730 | 3.520 | 3.540 | 3.532 | 17,496,600 |
| 2025-05-29 | 3.630 | 3.760 | 3.620 | 3.730 | 3.722 | 11,649,700 |
| 2025-05-28 | 3.650 | 3.760 | 3.620 | 3.640 | 3.632 | 10,305,300 |
| 2025-05-27 | 3.620 | 3.670 | 3.550 | 3.650 | 3.642 | 9,158,700 |
| 2025-05-26 | 3.620 | 3.680 | 3.600 | 3.640 | 3.632 | 9,522,900 |
| 2025-05-23 | 3.690 | 3.760 | 3.640 | 3.650 | 3.642 | 10,847,300 |
| 2025-05-22 | 3.740 | 3.770 | 3.660 | 3.680 | 3.672 | 8,351,400 |
| 2025-05-21 | 3.770 | 3.770 | 3.700 | 3.740 | 3.732 | 7,655,700 |
| 2025-05-20 | 3.740 | 3.780 | 3.710 | 3.780 | 3.771 | 12,892,663 |
| 2025-05-19 | 3.800 | 3.800 | 3.660 | 3.730 | 3.722 | 17,690,100 |
| 2025-05-16 | 3.640 | 3.770 | 3.630 | 3.740 | 3.732 | 17,631,600 |
| 2025-05-15 | 3.680 | 3.690 | 3.610 | 3.640 | 3.632 | 10,936,200 |
| 2025-05-14 | 3.760 | 3.780 | 3.650 | 3.700 | 3.692 | 15,840,700 |
| 2025-05-13 | 3.690 | 3.870 | 3.590 | 3.790 | 3.781 | 30,679,357 |
| 2025-05-12 | 3.590 | 3.710 | 3.590 | 3.640 | 3.632 | 13,870,643 |
| 2025-05-09 | 3.640 | 3.650 | 3.550 | 3.570 | 3.562 | 9,089,400 |
| 2025-05-08 | 3.590 | 3.670 | 3.550 | 3.640 | 3.632 | 12,216,400 |
| 2025-05-07 | 3.600 | 3.690 | 3.550 | 3.590 | 3.582 | 10,613,300 |
| 2025-05-06 | 3.460 | 3.580 | 3.460 | 3.580 | 3.572 | 14,264,300 |
| 2025-04-30 | 3.420 | 3.480 | 3.350 | 3.430 | 3.422 | 12,324,100 |
| 2025-04-29 | 3.420 | 3.510 | 3.360 | 3.490 | 3.482 | 10,027,200 |
| 2025-04-28 | 3.520 | 3.520 | 3.400 | 3.420 | 3.412 | 10,842,333 |
| 2025-04-25 | 3.500 | 3.560 | 3.490 | 3.510 | 3.502 | 10,563,455 |
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.