Changchun Engley Automobile Industry Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.590 | 3.630 | 3.490 | 3.520 | 3.512 | 16,303,500 |
| 2025-04-23 | 3.480 | 3.570 | 3.480 | 3.540 | 3.532 | 21,354,226 |
| 2025-04-22 | 3.470 | 3.510 | 3.450 | 3.480 | 3.472 | 13,676,724 |
| 2025-04-21 | 3.460 | 3.490 | 3.450 | 3.490 | 3.482 | 16,361,900 |
| 2025-04-18 | 3.470 | 3.560 | 3.400 | 3.480 | 3.472 | 17,618,971 |
| 2025-04-17 | 3.520 | 3.540 | 3.460 | 3.500 | 3.492 | 24,677,456 |
| 2025-04-16 | 3.660 | 3.660 | 3.490 | 3.550 | 3.542 | 35,876,033 |
| 2025-04-15 | 3.350 | 3.690 | 3.350 | 3.690 | 3.682 | 11,660,316 |
| 2025-04-14 | 3.320 | 3.400 | 3.300 | 3.350 | 3.342 | 10,668,000 |
| 2025-04-11 | 3.240 | 3.310 | 3.200 | 3.250 | 3.243 | 9,613,142 |
| 2025-04-10 | 3.200 | 3.310 | 3.200 | 3.270 | 3.263 | 15,781,875 |
| 2025-04-09 | 3.100 | 3.180 | 2.880 | 3.150 | 3.143 | 18,293,445 |
| 2025-04-08 | 3.250 | 3.290 | 3.080 | 3.150 | 3.143 | 25,289,682 |
| 2025-04-07 | 3.510 | 3.510 | 3.280 | 3.280 | 3.273 | 12,793,500 |
| 2025-04-03 | 3.600 | 3.660 | 3.570 | 3.640 | 3.632 | 11,133,400 |
| 2025-04-02 | 3.630 | 3.690 | 3.570 | 3.660 | 3.652 | 11,080,385 |
| 2025-04-01 | 3.620 | 3.680 | 3.600 | 3.620 | 3.612 | 11,570,467 |
| 2025-03-31 | 3.740 | 3.760 | 3.590 | 3.610 | 3.602 | 17,053,467 |
| 2025-03-28 | 3.760 | 3.810 | 3.740 | 3.740 | 3.732 | 8,453,500 |
| 2025-03-27 | 3.860 | 3.860 | 3.760 | 3.790 | 3.781 | 9,762,600 |
| 2025-03-26 | 3.740 | 3.900 | 3.740 | 3.890 | 3.881 | 13,984,067 |
| 2025-03-25 | 3.770 | 3.830 | 3.730 | 3.770 | 3.761 | 10,286,855 |
| 2025-03-24 | 3.920 | 3.930 | 3.710 | 3.780 | 3.771 | 13,861,700 |
| 2025-03-21 | 4.000 | 4.010 | 3.890 | 3.930 | 3.921 | 12,688,542 |
| 2025-03-20 | 3.920 | 4.060 | 3.910 | 4.030 | 4.021 | 14,980,755 |
| 2025-03-19 | 3.920 | 3.950 | 3.890 | 3.930 | 3.921 | 8,917,900 |
| 2025-03-18 | 3.930 | 3.930 | 3.880 | 3.910 | 3.901 | 8,048,704 |
| 2025-03-17 | 3.920 | 3.920 | 3.850 | 3.900 | 3.891 | 10,868,800 |
| 2025-03-14 | 3.780 | 3.870 | 3.740 | 3.860 | 3.851 | 11,260,700 |
| 2025-03-13 | 3.840 | 3.860 | 3.730 | 3.780 | 3.771 | 12,895,004 |
| 2025-03-12 | 3.860 | 3.900 | 3.830 | 3.850 | 3.841 | 8,464,200 |
| 2025-03-11 | 3.850 | 3.890 | 3.800 | 3.850 | 3.841 | 10,077,000 |
| 2025-03-10 | 3.830 | 3.900 | 3.820 | 3.870 | 3.861 | 11,559,034 |
| 2025-03-07 | 3.790 | 3.870 | 3.760 | 3.840 | 3.831 | 10,949,000 |
| 2025-03-06 | 3.760 | 3.820 | 3.750 | 3.800 | 3.791 | 11,020,200 |
| 2025-03-05 | 3.740 | 3.750 | 3.670 | 3.740 | 3.732 | 9,458,767 |
| 2025-03-04 | 3.660 | 3.750 | 3.640 | 3.740 | 3.732 | 8,846,267 |
| 2025-03-03 | 3.670 | 3.740 | 3.650 | 3.670 | 3.662 | 12,453,200 |
| 2025-02-28 | 3.770 | 3.800 | 3.650 | 3.670 | 3.662 | 14,109,800 |
| 2025-02-27 | 3.840 | 3.840 | 3.710 | 3.790 | 3.781 | 12,510,700 |
| 2025-02-26 | 3.760 | 3.860 | 3.750 | 3.820 | 3.811 | 13,813,339 |
| 2025-02-25 | 3.710 | 3.810 | 3.690 | 3.750 | 3.741 | 12,828,900 |
| 2025-02-24 | 3.720 | 3.780 | 3.700 | 3.740 | 3.732 | 12,316,135 |
| 2025-02-21 | 3.810 | 3.810 | 3.720 | 3.740 | 3.732 | 9,940,967 |
| 2025-02-20 | 3.810 | 3.820 | 3.760 | 3.790 | 3.781 | 9,322,700 |
| 2025-02-19 | 3.700 | 3.850 | 3.680 | 3.810 | 3.801 | 13,856,800 |
| 2025-02-18 | 3.760 | 3.800 | 3.680 | 3.700 | 3.692 | 11,619,400 |
| 2025-02-17 | 3.770 | 3.800 | 3.720 | 3.760 | 3.751 | 8,984,100 |
| 2025-02-14 | 3.730 | 3.830 | 3.710 | 3.740 | 3.732 | 9,757,600 |
| 2025-02-13 | 3.820 | 3.830 | 3.720 | 3.740 | 3.732 | 9,075,500 |
| 2025-02-12 | 3.780 | 3.820 | 3.760 | 3.810 | 3.801 | 8,438,875 |
| 2025-02-11 | 3.830 | 3.860 | 3.760 | 3.810 | 3.801 | 11,725,900 |
| 2025-02-10 | 3.770 | 3.850 | 3.730 | 3.850 | 3.841 | 12,622,900 |
| 2025-02-07 | 3.740 | 3.830 | 3.720 | 3.770 | 3.761 | 13,156,431 |
| 2025-02-06 | 3.570 | 3.740 | 3.540 | 3.740 | 3.732 | 15,700,800 |
| 2025-02-05 | 3.530 | 3.600 | 3.500 | 3.580 | 3.572 | 11,373,000 |
| 2025-01-27 | 3.550 | 3.620 | 3.500 | 3.500 | 3.492 | 12,544,631 |
| 2025-01-24 | 3.520 | 3.580 | 3.500 | 3.540 | 3.532 | 11,108,900 |
| 2025-01-23 | 3.590 | 3.650 | 3.520 | 3.540 | 3.532 | 11,359,931 |
| 2025-01-22 | 3.590 | 3.590 | 3.520 | 3.540 | 3.532 | 10,948,352 |
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.