Chengzhi Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.880 | 6.990 | 6.850 | 6.960 | 4.939 | 13,376,907 |
| 2024-07-24 | 7.040 | 7.050 | 6.890 | 6.900 | 4.897 | 21,217,417 |
| 2024-07-23 | 7.170 | 7.240 | 7.040 | 7.050 | 5.003 | 16,719,096 |
| 2024-07-22 | 7.210 | 7.220 | 7.130 | 7.160 | 5.081 | 11,441,220 |
| 2024-07-19 | 7.200 | 7.240 | 7.140 | 7.190 | 5.103 | 12,419,400 |
| 2024-07-18 | 7.210 | 7.250 | 7.110 | 7.230 | 5.131 | 14,607,880 |
| 2024-07-17 | 7.250 | 7.310 | 7.190 | 7.240 | 5.138 | 14,296,520 |
| 2024-07-16 | 7.310 | 7.320 | 7.210 | 7.280 | 5.167 | 16,245,600 |
| 2024-07-15 | 7.460 | 7.460 | 7.320 | 7.340 | 5.209 | 18,191,950 |
| 2024-07-12 | 7.540 | 7.540 | 7.430 | 7.460 | 5.294 | 31,284,898 |
| 2024-07-11 | 7.610 | 7.680 | 7.370 | 7.590 | 5.387 | 55,231,670 |
| 2024-07-10 | 7.700 | 7.830 | 7.670 | 7.750 | 5.500 | 18,272,353 |
| 2024-07-09 | 7.530 | 7.740 | 7.410 | 7.710 | 5.472 | 19,428,985 |
| 2024-07-08 | 7.700 | 7.740 | 7.500 | 7.530 | 5.344 | 16,266,040 |
| 2024-07-05 | 7.600 | 7.760 | 7.560 | 7.750 | 5.500 | 17,322,667 |
| 2024-07-04 | 7.810 | 7.820 | 7.570 | 7.600 | 5.394 | 16,750,720 |
| 2024-07-03 | 7.730 | 7.850 | 7.700 | 7.810 | 5.543 | 15,374,240 |
| 2024-07-02 | 7.700 | 7.780 | 7.670 | 7.750 | 5.500 | 16,792,160 |
| 2024-07-01 | 7.480 | 7.720 | 7.450 | 7.700 | 5.465 | 22,501,008 |
| 2024-06-28 | 7.360 | 7.530 | 7.310 | 7.440 | 5.280 | 15,539,720 |
| 2024-06-27 | 7.560 | 7.580 | 7.360 | 7.380 | 5.237 | 15,394,663 |
| 2024-06-26 | 7.360 | 7.610 | 7.280 | 7.600 | 5.394 | 16,900,363 |
| 2024-06-25 | 7.340 | 7.440 | 7.310 | 7.350 | 5.216 | 15,672,301 |
| 2024-06-24 | 7.500 | 7.530 | 7.230 | 7.300 | 5.181 | 18,961,408 |
| 2024-06-21 | 7.460 | 7.580 | 7.420 | 7.530 | 5.344 | 14,655,907 |
| 2024-06-20 | 7.610 | 7.660 | 7.450 | 7.460 | 5.294 | 15,872,920 |
| 2024-06-19 | 7.760 | 7.800 | 7.620 | 7.630 | 5.415 | 14,721,980 |
| 2024-06-18 | 7.780 | 7.800 | 7.620 | 7.770 | 5.514 | 24,248,840 |
| 2024-06-17 | 7.800 | 7.970 | 7.780 | 7.810 | 5.543 | 21,135,585 |
| 2024-06-14 | 7.810 | 7.970 | 7.780 | 7.850 | 5.571 | 24,288,756 |
| 2024-06-13 | 7.780 | 7.870 | 7.720 | 7.860 | 5.578 | 23,643,200 |
| 2024-06-12 | 7.660 | 7.890 | 7.640 | 7.840 | 5.564 | 28,610,976 |
| 2024-06-11 | 7.570 | 7.660 | 7.470 | 7.630 | 5.415 | 18,533,776 |
| 2024-06-07 | 7.530 | 7.620 | 7.490 | 7.600 | 5.394 | 21,037,800 |
| 2024-06-06 | 7.690 | 7.750 | 7.410 | 7.480 | 5.309 | 32,128,612 |
| 2024-06-05 | 7.820 | 7.830 | 7.660 | 7.680 | 5.450 | 19,838,140 |
| 2024-06-04 | 7.780 | 7.890 | 7.710 | 7.890 | 5.599 | 21,469,140 |
| 2024-06-03 | 7.860 | 7.890 | 7.710 | 7.790 | 5.529 | 25,724,298 |
| 2024-05-31 | 7.960 | 8.050 | 7.890 | 7.900 | 5.607 | 18,980,220 |
| 2024-05-30 | 7.950 | 8.080 | 7.920 | 7.980 | 5.663 | 21,418,175 |
| 2024-05-29 | 8.020 | 8.060 | 7.910 | 7.950 | 5.642 | 17,703,015 |
| 2024-05-28 | 8.110 | 8.140 | 8.010 | 8.020 | 5.656 | 18,805,500 |
| 2024-05-27 | 8.030 | 8.160 | 7.990 | 8.160 | 5.755 | 23,556,820 |
| 2024-05-24 | 8.090 | 8.170 | 8.020 | 8.030 | 5.663 | 21,679,509 |
| 2024-05-23 | 8.300 | 8.360 | 8.050 | 8.080 | 5.699 | 37,203,880 |
| 2024-05-22 | 8.450 | 8.520 | 8.320 | 8.380 | 5.910 | 29,254,566 |
| 2024-05-21 | 8.470 | 8.490 | 8.330 | 8.380 | 5.910 | 30,249,660 |
| 2024-05-20 | 8.500 | 8.590 | 8.430 | 8.520 | 6.009 | 38,329,362 |
| 2024-05-17 | 8.490 | 8.530 | 8.300 | 8.490 | 5.988 | 46,195,763 |
| 2024-05-16 | 8.750 | 8.770 | 8.430 | 8.470 | 5.974 | 71,916,650 |
| 2024-05-15 | 8.680 | 9.000 | 8.630 | 8.820 | 6.220 | 80,209,785 |
| 2024-05-14 | 8.750 | 9.140 | 8.710 | 8.750 | 6.171 | 109,837,371 |
| 2024-05-13 | 8.880 | 8.900 | 8.530 | 8.570 | 6.044 | 127,201,176 |
| 2024-05-10 | 8.360 | 8.950 | 8.300 | 8.950 | 6.312 | 131,095,588 |
| 2024-05-09 | 8.140 | 8.230 | 8.060 | 8.140 | 5.741 | 39,992,292 |
| 2024-05-08 | 8.360 | 8.370 | 8.130 | 8.170 | 5.762 | 62,348,353 |
| 2024-05-07 | 8.090 | 8.130 | 7.990 | 8.110 | 5.720 | 36,348,235 |
| 2024-05-06 | 7.830 | 8.080 | 7.810 | 8.060 | 5.684 | 46,984,380 |
| 2024-04-30 | 7.670 | 7.750 | 7.630 | 7.740 | 5.459 | 32,983,160 |
| 2024-04-29 | 7.530 | 7.740 | 7.510 | 7.710 | 5.438 | 38,433,511 |
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.