Changchun Engley Automobile Industry Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.350 | 5.450 | 5.330 | 5.380 | 5.344 | 2,873,102 |
| 2022-11-02 | 5.280 | 5.400 | 5.220 | 5.390 | 5.354 | 4,238,404 |
| 2022-11-01 | 5.220 | 5.260 | 5.140 | 5.260 | 5.225 | 3,137,504 |
| 2022-10-31 | 4.980 | 5.210 | 4.950 | 5.180 | 5.145 | 4,308,708 |
| 2022-10-28 | 5.230 | 5.240 | 4.980 | 5.000 | 4.966 | 3,377,204 |
| 2022-10-27 | 5.190 | 5.280 | 5.150 | 5.180 | 5.145 | 2,812,902 |
| 2022-10-26 | 5.170 | 5.230 | 5.120 | 5.180 | 5.145 | 2,486,300 |
| 2022-10-25 | 5.060 | 5.170 | 4.990 | 5.150 | 5.115 | 2,985,000 |
| 2022-10-24 | 5.200 | 5.230 | 5.010 | 5.050 | 5.016 | 2,470,704 |
| 2022-10-21 | 5.190 | 5.200 | 5.090 | 5.100 | 5.066 | 1,587,004 |
| 2022-10-20 | 5.060 | 5.220 | 5.060 | 5.140 | 5.105 | 2,314,000 |
| 2022-10-19 | 5.180 | 5.230 | 5.140 | 5.160 | 5.125 | 2,401,100 |
| 2022-10-18 | 5.200 | 5.320 | 5.170 | 5.180 | 5.145 | 2,509,660 |
| 2022-10-17 | 5.180 | 5.220 | 5.160 | 5.220 | 5.185 | 1,883,500 |
| 2022-10-14 | 5.040 | 5.190 | 5.040 | 5.170 | 5.135 | 2,586,600 |
| 2022-10-13 | 5.020 | 5.100 | 5.010 | 5.040 | 5.006 | 2,495,912 |
| 2022-10-12 | 4.950 | 5.060 | 4.850 | 5.050 | 5.016 | 3,103,400 |
| 2022-10-11 | 4.810 | 4.950 | 4.700 | 4.910 | 4.877 | 2,327,995 |
| 2022-10-10 | 4.970 | 5.000 | 4.750 | 4.800 | 4.768 | 2,185,500 |
| 2022-09-30 | 5.020 | 5.050 | 4.950 | 4.950 | 4.917 | 1,794,815 |
| 2022-09-29 | 5.110 | 5.150 | 4.980 | 5.020 | 4.986 | 2,128,500 |
| 2022-09-28 | 5.260 | 5.260 | 5.050 | 5.060 | 5.026 | 2,629,895 |
| 2022-09-27 | 5.150 | 5.260 | 5.130 | 5.260 | 5.225 | 2,435,333 |
| 2022-09-26 | 5.250 | 5.300 | 5.130 | 5.140 | 5.105 | 1,873,200 |
| 2022-09-23 | 5.380 | 5.420 | 5.180 | 5.250 | 5.215 | 2,789,304 |
| 2022-09-22 | 5.440 | 5.490 | 5.350 | 5.370 | 5.334 | 2,444,307 |
| 2022-09-21 | 5.480 | 5.510 | 5.380 | 5.480 | 5.443 | 2,275,408 |
| 2022-09-20 | 5.300 | 5.550 | 5.300 | 5.480 | 5.443 | 3,707,322 |
| 2022-09-19 | 5.290 | 5.380 | 5.250 | 5.270 | 5.235 | 2,191,308 |
| 2022-09-16 | 5.550 | 5.580 | 5.310 | 5.320 | 5.284 | 3,458,208 |
| 2022-09-15 | 5.720 | 5.730 | 5.500 | 5.560 | 5.523 | 4,240,908 |
| 2022-09-14 | 5.800 | 5.800 | 5.630 | 5.740 | 5.701 | 5,322,608 |
| 2022-09-13 | 5.700 | 6.000 | 5.660 | 5.830 | 5.791 | 8,391,408 |
| 2022-09-09 | 5.620 | 5.660 | 5.590 | 5.640 | 5.602 | 2,216,300 |
| 2022-09-08 | 5.660 | 5.730 | 5.600 | 5.640 | 5.602 | 3,182,567 |
| 2022-09-07 | 5.690 | 5.730 | 5.630 | 5.660 | 5.622 | 2,660,500 |
| 2022-09-06 | 5.720 | 5.750 | 5.660 | 5.680 | 5.642 | 3,196,304 |
| 2022-09-05 | 5.600 | 5.770 | 5.530 | 5.680 | 5.642 | 4,178,104 |
| 2022-09-02 | 5.550 | 5.620 | 5.530 | 5.590 | 5.552 | 2,398,471 |
| 2022-09-01 | 5.680 | 5.700 | 5.520 | 5.530 | 5.493 | 3,050,700 |
| 2022-08-31 | 5.770 | 5.770 | 5.650 | 5.660 | 5.622 | 3,375,908 |
| 2022-08-30 | 5.820 | 5.890 | 5.760 | 5.790 | 5.751 | 2,917,400 |
| 2022-08-29 | 5.760 | 5.900 | 5.650 | 5.840 | 5.801 | 3,571,894 |
| 2022-08-26 | 5.850 | 5.870 | 5.750 | 5.790 | 5.751 | 2,734,700 |
| 2022-08-25 | 5.910 | 5.950 | 5.700 | 5.800 | 5.761 | 4,972,798 |
| 2022-08-24 | 6.090 | 6.100 | 5.880 | 5.890 | 5.850 | 7,395,162 |
| 2022-08-23 | 6.030 | 6.140 | 6.030 | 6.080 | 6.039 | 5,009,867 |
| 2022-08-22 | 6.050 | 6.110 | 6.000 | 6.060 | 6.019 | 5,723,197 |
| 2022-08-19 | 6.160 | 6.180 | 6.000 | 6.000 | 5.960 | 9,499,564 |
| 2022-08-18 | 6.140 | 6.200 | 6.120 | 6.150 | 6.109 | 6,757,700 |
| 2022-08-17 | 6.110 | 6.160 | 6.070 | 6.150 | 6.109 | 5,400,928 |
| 2022-08-16 | 6.060 | 6.190 | 6.040 | 6.110 | 6.069 | 6,819,595 |
| 2022-08-15 | 6.070 | 6.090 | 6.020 | 6.050 | 6.009 | 6,556,100 |
| 2022-08-12 | 6.160 | 6.200 | 6.080 | 6.080 | 6.039 | 8,981,300 |
| 2022-08-11 | 6.210 | 6.250 | 6.110 | 6.170 | 6.129 | 6,862,600 |
| 2022-08-10 | 6.230 | 6.320 | 6.110 | 6.170 | 6.129 | 7,531,580 |
| 2022-08-09 | 6.340 | 6.380 | 6.170 | 6.200 | 6.158 | 6,586,000 |
| 2022-08-08 | 6.190 | 6.370 | 6.100 | 6.300 | 6.258 | 6,759,900 |
| 2022-08-05 | 6.250 | 6.270 | 6.090 | 6.160 | 6.119 | 5,452,500 |
| 2022-08-04 | 6.280 | 6.330 | 6.050 | 6.200 | 6.158 | 7,843,100 |
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.