Chengzhi Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.830 | 5.840 | 5.750 | 5.800 | 5.800 | 18,515,646 |
| 2026-10-19 | 5.800 | 5.870 | 5.770 | 5.840 | 5.840 | 16,950,931 |
| 2026-10-16 | 5.880 | 5.930 | 5.800 | 5.840 | 5.840 | 22,554,352 |
| 2026-10-15 | 5.910 | 5.950 | 5.800 | 5.820 | 5.820 | 30,252,473 |
| 2026-10-14 | 6.160 | 6.210 | 6.040 | 6.060 | 6.060 | 25,619,920 |
| 2026-10-13 | 6.170 | 6.240 | 6.120 | 6.160 | 6.160 | 23,650,836 |
| 2026-10-12 | 6.340 | 6.410 | 6.220 | 6.250 | 6.250 | 24,450,002 |
| 2026-10-09 | 6.350 | 6.420 | 6.250 | 6.410 | 6.410 | 30,738,365 |
| 2026-10-08 | 6.190 | 6.410 | 6.190 | 6.350 | 6.350 | 37,312,504 |
| 2026-09-30 | 6.110 | 6.200 | 6.080 | 6.170 | 6.170 | 21,650,135 |
| 2026-09-29 | 6.110 | 6.170 | 6.100 | 6.130 | 6.130 | 19,226,725 |
| 2026-09-28 | 6.340 | 6.350 | 6.080 | 6.150 | 6.150 | 31,391,539 |
| 2026-09-24 | 6.430 | 6.470 | 6.330 | 6.340 | 6.340 | 23,394,912 |
| 2026-09-23 | 6.590 | 6.590 | 6.420 | 6.440 | 6.440 | 25,461,660 |
| 2026-09-22 | 6.690 | 6.770 | 6.580 | 6.600 | 6.600 | 28,280,283 |
| 2026-09-21 | 6.460 | 6.710 | 6.450 | 6.680 | 6.680 | 37,849,602 |
| 2026-09-18 | 6.390 | 6.530 | 6.380 | 6.460 | 6.460 | 25,036,943 |
| 2026-09-17 | 6.410 | 6.480 | 6.350 | 6.360 | 6.360 | 21,345,152 |
| 2026-09-16 | 6.340 | 6.520 | 6.310 | 6.470 | 6.470 | 27,908,977 |
| 2026-09-15 | 6.500 | 6.510 | 6.310 | 6.350 | 6.350 | 27,971,080 |
| 2026-09-14 | 6.460 | 6.550 | 6.370 | 6.520 | 6.520 | 27,686,477 |
| 2026-09-11 | 6.670 | 6.740 | 6.400 | 6.470 | 6.470 | 42,271,836 |
| 2026-09-10 | 6.830 | 6.880 | 6.670 | 6.690 | 6.690 | 40,608,887 |
| 2026-09-09 | 6.750 | 6.820 | 6.680 | 6.760 | 6.760 | 35,148,578 |
| 2026-09-08 | 6.530 | 6.780 | 6.480 | 6.760 | 6.760 | 49,670,422 |
| 2026-09-07 | 6.500 | 6.570 | 6.470 | 6.530 | 6.530 | 29,007,344 |
| 2026-09-04 | 6.630 | 6.700 | 6.420 | 6.470 | 6.470 | 43,817,520 |
| 2026-09-03 | 6.730 | 6.750 | 6.610 | 6.620 | 6.620 | 34,518,316 |
| 2026-09-02 | 6.930 | 6.930 | 6.670 | 6.690 | 6.690 | 52,866,695 |
| 2026-09-01 | 6.700 | 6.890 | 6.670 | 6.830 | 6.830 | 57,851,031 |
| 2026-08-31 | 6.660 | 6.760 | 6.530 | 6.710 | 6.710 | 47,959,902 |
| 2026-08-28 | 6.490 | 6.720 | 6.450 | 6.680 | 6.680 | 52,447,742 |
| 2026-08-27 | 6.400 | 6.510 | 6.350 | 6.490 | 6.490 | 35,264,336 |
| 2026-08-26 | 6.330 | 6.450 | 6.320 | 6.420 | 6.420 | 31,271,293 |
| 2026-08-25 | 6.280 | 6.450 | 6.260 | 6.380 | 6.380 | 28,363,092 |
| 2026-08-24 | 6.410 | 6.520 | 6.280 | 6.310 | 6.310 | 34,210,727 |
| 2026-08-21 | 6.440 | 6.470 | 6.260 | 6.390 | 6.390 | 47,932,129 |
| 2026-08-20 | 6.410 | 6.670 | 6.400 | 6.570 | 6.570 | 52,092,930 |
| 2026-08-19 | 6.600 | 6.700 | 6.390 | 6.390 | 6.390 | 44,272,961 |
| 2026-08-18 | 6.640 | 6.750 | 6.520 | 6.680 | 6.680 | 48,225,324 |
| 2026-08-17 | 6.590 | 6.660 | 6.480 | 6.650 | 6.650 | 39,847,105 |
| 2026-08-14 | 6.650 | 6.680 | 6.480 | 6.580 | 6.580 | 53,881,480 |
| 2026-08-13 | 6.850 | 6.900 | 6.590 | 6.710 | 6.710 | 86,865,344 |
| 2026-08-12 | 6.800 | 6.850 | 6.700 | 6.770 | 6.770 | 44,060,957 |
| 2026-08-11 | 6.920 | 7.110 | 6.760 | 6.760 | 6.760 | 61,110,121 |
| 2026-08-10 | 6.800 | 7.150 | 6.800 | 6.920 | 6.920 | 76,730,492 |
| 2026-08-07 | 6.560 | 6.780 | 6.500 | 6.730 | 6.730 | 60,874,371 |
| 2026-08-06 | 6.540 | 6.640 | 6.440 | 6.580 | 6.580 | 49,410,625 |
| 2026-08-05 | 6.470 | 6.580 | 6.380 | 6.550 | 6.550 | 46,742,980 |
| 2026-08-04 | 6.400 | 6.500 | 6.400 | 6.480 | 6.480 | 40,264,629 |
| 2026-08-03 | 6.400 | 6.440 | 6.270 | 6.410 | 6.410 | 39,725,703 |
| 2026-07-31 | 6.420 | 6.580 | 6.400 | 6.450 | 6.450 | 42,582,828 |
| 2026-07-30 | 6.490 | 6.630 | 6.370 | 6.500 | 6.500 | 43,059,312 |
| 2026-07-29 | 8.790 | 9.180 | 8.750 | 9.080 | 6.486 | 55,192,958 |
| 2026-07-28 | 8.600 | 8.870 | 8.550 | 8.840 | 6.314 | 42,326,092 |
| 2026-07-27 | 8.530 | 8.800 | 8.080 | 8.770 | 6.264 | 61,291,826 |
| 2026-07-24 | 9.290 | 9.420 | 8.860 | 8.900 | 6.357 | 74,775,323 |
| 2026-07-23 | 8.910 | 9.300 | 8.730 | 9.280 | 6.629 | 75,647,591 |
| 2026-07-22 | 9.130 | 9.200 | 8.860 | 8.890 | 6.350 | 64,630,438 |
| 2026-07-21 | 9.100 | 9.220 | 8.830 | 9.220 | 6.586 | 70,823,299 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-09 | 0.0500 CNY |
| 2024-05-29 | 0.0500 CNY |
| 2023-06-09 | 0.1100 CNY |
| 2019-12-17 | 0.2900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.