Changchun Engley Automobile Industry Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.630 | 3.650 | 3.560 | 3.600 | 3.592 | 9,785,300 |
| 2025-01-20 | 3.570 | 3.640 | 3.520 | 3.630 | 3.622 | 14,146,400 |
| 2025-01-17 | 3.590 | 3.590 | 3.510 | 3.550 | 3.542 | 12,547,916 |
| 2025-01-16 | 3.570 | 3.660 | 3.560 | 3.580 | 3.572 | 14,773,200 |
| 2025-01-15 | 3.590 | 3.630 | 3.530 | 3.570 | 3.562 | 14,256,404 |
| 2025-01-14 | 3.420 | 3.610 | 3.420 | 3.610 | 3.602 | 21,691,887 |
| 2025-01-13 | 3.370 | 3.460 | 3.320 | 3.440 | 3.432 | 15,794,300 |
| 2025-01-10 | 3.500 | 3.580 | 3.390 | 3.390 | 3.382 | 18,853,600 |
| 2025-01-09 | 3.500 | 3.550 | 3.460 | 3.490 | 3.482 | 21,590,783 |
| 2025-01-08 | 3.590 | 3.630 | 3.450 | 3.530 | 3.522 | 40,806,004 |
| 2025-01-07 | 3.800 | 4.080 | 3.640 | 3.740 | 3.732 | 44,992,329 |
| 2025-01-06 | 3.760 | 3.840 | 3.590 | 3.710 | 3.702 | 17,669,100 |
| 2025-01-03 | 3.820 | 3.910 | 3.690 | 3.760 | 3.751 | 23,816,285 |
| 2025-01-02 | 3.830 | 3.910 | 3.750 | 3.800 | 3.791 | 20,259,411 |
| 2024-12-31 | 3.980 | 4.010 | 3.830 | 3.830 | 3.821 | 18,016,892 |
| 2024-12-30 | 3.980 | 4.060 | 3.850 | 3.980 | 3.971 | 32,473,065 |
| 2024-12-27 | 3.850 | 4.240 | 3.810 | 4.090 | 4.081 | 41,324,423 |
| 2024-12-26 | 3.790 | 3.880 | 3.750 | 3.850 | 3.841 | 8,905,300 |
| 2024-12-25 | 3.860 | 3.870 | 3.720 | 3.790 | 3.781 | 12,311,352 |
| 2024-12-24 | 3.860 | 3.950 | 3.840 | 3.890 | 3.881 | 13,716,507 |
| 2024-12-23 | 4.140 | 4.140 | 3.830 | 3.840 | 3.831 | 17,086,201 |
| 2024-12-20 | 4.150 | 4.190 | 4.110 | 4.140 | 4.131 | 8,017,300 |
| 2024-12-19 | 4.190 | 4.190 | 4.060 | 4.150 | 4.141 | 9,881,593 |
| 2024-12-18 | 4.110 | 4.230 | 4.110 | 4.190 | 4.180 | 10,094,600 |
| 2024-12-17 | 4.320 | 4.350 | 4.160 | 4.190 | 4.180 | 11,728,000 |
| 2024-12-16 | 4.350 | 4.390 | 4.300 | 4.330 | 4.320 | 11,337,300 |
| 2024-12-13 | 4.420 | 4.510 | 4.350 | 4.370 | 4.360 | 21,587,300 |
| 2024-12-12 | 4.440 | 4.450 | 4.360 | 4.420 | 4.410 | 13,592,700 |
| 2024-12-11 | 4.310 | 4.390 | 4.280 | 4.380 | 4.370 | 12,569,704 |
| 2024-12-10 | 4.450 | 4.470 | 4.280 | 4.290 | 4.280 | 17,295,700 |
| 2024-12-09 | 4.310 | 4.430 | 4.290 | 4.360 | 4.350 | 19,951,900 |
| 2024-12-06 | 4.270 | 4.320 | 4.190 | 4.300 | 4.290 | 14,037,600 |
| 2024-12-05 | 4.200 | 4.300 | 4.160 | 4.280 | 4.270 | 12,755,000 |
| 2024-12-04 | 4.290 | 4.290 | 4.150 | 4.190 | 4.180 | 11,105,701 |
| 2024-12-03 | 4.300 | 4.300 | 4.160 | 4.240 | 4.230 | 11,525,000 |
| 2024-12-02 | 4.110 | 4.260 | 4.110 | 4.250 | 4.240 | 16,809,586 |
| 2024-11-29 | 4.030 | 4.130 | 3.990 | 4.110 | 4.101 | 10,986,817 |
| 2024-11-28 | 4.050 | 4.080 | 4.030 | 4.050 | 4.041 | 9,995,800 |
| 2024-11-27 | 4.000 | 4.050 | 3.870 | 4.050 | 4.041 | 11,471,600 |
| 2024-11-26 | 4.090 | 4.100 | 3.980 | 4.000 | 3.991 | 10,040,215 |
| 2024-11-25 | 4.040 | 4.120 | 3.980 | 4.100 | 4.091 | 11,759,052 |
| 2024-11-22 | 4.150 | 4.180 | 3.980 | 4.000 | 3.991 | 14,498,800 |
| 2024-11-21 | 4.200 | 4.220 | 4.100 | 4.160 | 4.151 | 10,214,074 |
| 2024-11-20 | 4.120 | 4.190 | 4.080 | 4.190 | 4.180 | 10,816,885 |
| 2024-11-19 | 4.000 | 4.120 | 3.980 | 4.120 | 4.111 | 14,675,131 |
| 2024-11-18 | 4.020 | 4.070 | 3.930 | 3.960 | 3.951 | 11,857,200 |
| 2024-11-15 | 4.090 | 4.130 | 3.990 | 4.000 | 3.991 | 11,957,500 |
| 2024-11-14 | 4.240 | 4.250 | 4.070 | 4.090 | 4.081 | 12,649,800 |
| 2024-11-13 | 4.320 | 4.370 | 4.150 | 4.240 | 4.230 | 15,811,195 |
| 2024-11-12 | 4.350 | 4.430 | 4.270 | 4.320 | 4.310 | 20,268,200 |
| 2024-11-11 | 4.280 | 4.340 | 4.240 | 4.330 | 4.320 | 15,863,400 |
| 2024-11-08 | 4.310 | 4.380 | 4.240 | 4.280 | 4.270 | 19,879,100 |
| 2024-11-07 | 4.150 | 4.260 | 4.140 | 4.260 | 4.250 | 19,147,600 |
| 2024-11-06 | 4.170 | 4.220 | 4.080 | 4.160 | 4.151 | 20,065,282 |
| 2024-11-05 | 4.080 | 4.160 | 4.030 | 4.160 | 4.151 | 21,657,302 |
| 2024-11-04 | 3.940 | 4.080 | 3.910 | 4.080 | 4.071 | 16,777,495 |
| 2024-11-01 | 4.090 | 4.100 | 3.880 | 3.910 | 3.901 | 19,177,116 |
| 2024-10-31 | 4.080 | 4.120 | 4.000 | 4.090 | 4.081 | 18,785,400 |
| 2024-10-30 | 3.960 | 4.090 | 3.960 | 4.060 | 4.051 | 18,465,770 |
| 2024-10-29 | 4.120 | 4.150 | 4.000 | 4.000 | 3.991 | 22,380,800 |
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.