Changchun Engley Automobile Industry Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.020 | 4.100 | 3.990 | 4.090 | 4.081 | 28,470,011 |
| 2024-10-25 | 3.950 | 4.060 | 3.950 | 4.000 | 3.991 | 36,847,901 |
| 2024-10-24 | 4.270 | 4.270 | 3.950 | 3.970 | 3.961 | 62,980,215 |
| 2024-10-23 | 3.750 | 4.110 | 3.710 | 4.110 | 4.101 | 13,078,922 |
| 2024-10-22 | 3.670 | 3.790 | 3.630 | 3.740 | 3.732 | 13,660,504 |
| 2024-10-21 | 3.710 | 3.720 | 3.620 | 3.650 | 3.642 | 14,663,100 |
| 2024-10-18 | 3.560 | 3.760 | 3.550 | 3.710 | 3.702 | 13,520,811 |
| 2024-10-17 | 3.660 | 3.720 | 3.560 | 3.560 | 3.552 | 9,590,500 |
| 2024-10-16 | 3.680 | 3.710 | 3.610 | 3.650 | 3.642 | 9,869,207 |
| 2024-10-15 | 3.820 | 3.830 | 3.690 | 3.710 | 3.702 | 10,140,790 |
| 2024-10-14 | 3.710 | 3.840 | 3.690 | 3.830 | 3.821 | 11,769,307 |
| 2024-10-11 | 3.920 | 3.920 | 3.670 | 3.710 | 3.702 | 13,343,419 |
| 2024-10-10 | 3.930 | 4.010 | 3.820 | 3.920 | 3.911 | 14,743,400 |
| 2024-10-09 | 4.180 | 4.180 | 3.850 | 3.890 | 3.881 | 23,173,872 |
| 2024-10-08 | 4.450 | 4.450 | 3.980 | 4.220 | 4.210 | 29,887,832 |
| 2024-09-30 | 3.810 | 4.070 | 3.770 | 4.050 | 4.041 | 27,522,985 |
| 2024-09-27 | 3.700 | 3.760 | 3.630 | 3.700 | 3.692 | 11,499,783 |
| 2024-09-26 | 3.490 | 3.650 | 3.470 | 3.650 | 3.642 | 10,958,504 |
| 2024-09-25 | 3.450 | 3.610 | 3.440 | 3.510 | 3.502 | 12,040,104 |
| 2024-09-24 | 3.330 | 3.440 | 3.300 | 3.440 | 3.432 | 10,488,604 |
| 2024-09-23 | 3.250 | 3.340 | 3.230 | 3.330 | 3.322 | 7,892,378 |
| 2024-09-20 | 3.280 | 3.310 | 3.230 | 3.250 | 3.243 | 6,155,200 |
| 2024-09-19 | 3.160 | 3.290 | 3.140 | 3.280 | 3.273 | 8,340,919 |
| 2024-09-18 | 3.180 | 3.190 | 3.080 | 3.170 | 3.163 | 5,660,400 |
| 2024-09-13 | 3.240 | 3.240 | 3.170 | 3.180 | 3.173 | 6,079,800 |
| 2024-09-12 | 3.250 | 3.310 | 3.230 | 3.230 | 3.223 | 6,218,700 |
| 2024-09-11 | 3.240 | 3.290 | 3.210 | 3.260 | 3.253 | 6,063,500 |
| 2024-09-10 | 3.230 | 3.280 | 3.180 | 3.260 | 3.253 | 8,372,343 |
| 2024-09-09 | 3.270 | 3.290 | 3.210 | 3.240 | 3.233 | 7,900,300 |
| 2024-09-06 | 3.370 | 3.380 | 3.280 | 3.290 | 3.283 | 7,406,768 |
| 2024-09-05 | 3.320 | 3.390 | 3.300 | 3.370 | 3.362 | 8,098,000 |
| 2024-09-04 | 3.290 | 3.350 | 3.260 | 3.300 | 3.293 | 7,335,374 |
| 2024-09-03 | 3.290 | 3.350 | 3.260 | 3.320 | 3.312 | 8,216,885 |
| 2024-09-02 | 3.350 | 3.390 | 3.270 | 3.280 | 3.273 | 11,288,052 |
| 2024-08-30 | 3.360 | 3.430 | 3.290 | 3.370 | 3.362 | 14,502,173 |
| 2024-08-29 | 3.260 | 3.400 | 3.210 | 3.390 | 3.382 | 7,857,500 |
| 2024-08-28 | 3.260 | 3.330 | 3.220 | 3.280 | 3.273 | 5,180,100 |
| 2024-08-27 | 3.330 | 3.340 | 3.260 | 3.260 | 3.253 | 5,784,900 |
| 2024-08-26 | 3.260 | 3.370 | 3.250 | 3.340 | 3.332 | 6,813,104 |
| 2024-08-23 | 3.280 | 3.310 | 3.240 | 3.260 | 3.253 | 5,681,353 |
| 2024-08-22 | 3.380 | 3.390 | 3.270 | 3.280 | 3.273 | 7,166,909 |
| 2024-08-21 | 3.370 | 3.410 | 3.350 | 3.360 | 3.352 | 5,564,900 |
| 2024-08-20 | 3.480 | 3.480 | 3.360 | 3.370 | 3.362 | 7,402,100 |
| 2024-08-19 | 3.470 | 3.540 | 3.470 | 3.480 | 3.472 | 6,447,900 |
| 2024-08-16 | 3.550 | 3.570 | 3.480 | 3.490 | 3.482 | 5,984,800 |
| 2024-08-15 | 3.480 | 3.570 | 3.440 | 3.550 | 3.542 | 7,680,200 |
| 2024-08-14 | 3.510 | 3.550 | 3.470 | 3.480 | 3.472 | 5,608,600 |
| 2024-08-13 | 3.490 | 3.540 | 3.450 | 3.530 | 3.522 | 5,446,308 |
| 2024-08-12 | 3.540 | 3.550 | 3.480 | 3.500 | 3.492 | 7,220,116 |
| 2024-08-09 | 3.610 | 3.660 | 3.550 | 3.550 | 3.542 | 7,567,927 |
| 2024-08-08 | 3.600 | 3.630 | 3.540 | 3.590 | 3.582 | 8,279,376 |
| 2024-08-07 | 3.630 | 3.680 | 3.580 | 3.640 | 3.632 | 8,405,986 |
| 2024-08-06 | 3.670 | 3.710 | 3.590 | 3.660 | 3.652 | 12,617,727 |
| 2024-08-05 | 3.710 | 3.810 | 3.630 | 3.640 | 3.632 | 21,421,524 |
| 2024-08-02 | 3.820 | 3.950 | 3.750 | 3.820 | 3.811 | 26,995,490 |
| 2024-08-01 | 3.860 | 3.860 | 3.770 | 3.810 | 3.801 | 14,292,121 |
| 2024-07-31 | 3.620 | 3.860 | 3.620 | 3.850 | 3.841 | 19,909,568 |
| 2024-07-30 | 3.670 | 3.690 | 3.600 | 3.650 | 3.642 | 18,368,061 |
| 2024-07-29 | 3.600 | 3.870 | 3.550 | 3.670 | 3.662 | 26,925,777 |
| 2024-07-26 | 3.500 | 3.610 | 3.500 | 3.600 | 3.592 | 8,541,294 |
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.