Chengzhi Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.440 | 7.570 | 7.420 | 7.550 | 5.325 | 32,489,661 |
| 2024-04-25 | 7.410 | 7.540 | 7.390 | 7.470 | 5.268 | 27,477,326 |
| 2024-04-24 | 7.380 | 7.450 | 7.240 | 7.440 | 5.247 | 29,640,002 |
| 2024-04-23 | 7.490 | 7.530 | 7.320 | 7.380 | 5.205 | 25,798,883 |
| 2024-04-22 | 7.560 | 7.640 | 7.410 | 7.500 | 5.289 | 28,754,041 |
| 2024-04-19 | 7.400 | 7.800 | 7.360 | 7.610 | 5.367 | 47,534,128 |
| 2024-04-18 | 7.460 | 7.530 | 7.330 | 7.400 | 5.219 | 45,765,757 |
| 2024-04-17 | 7.550 | 7.550 | 7.310 | 7.550 | 5.325 | 62,849,088 |
| 2024-04-16 | 7.090 | 7.170 | 6.830 | 6.860 | 4.838 | 29,904,996 |
| 2024-04-15 | 7.270 | 7.300 | 6.970 | 7.090 | 5.000 | 24,067,454 |
| 2024-04-12 | 7.360 | 7.390 | 7.230 | 7.250 | 5.113 | 14,912,660 |
| 2024-04-11 | 7.330 | 7.460 | 7.290 | 7.360 | 5.191 | 15,697,200 |
| 2024-04-10 | 7.490 | 7.500 | 7.290 | 7.340 | 5.177 | 12,028,826 |
| 2024-04-09 | 7.350 | 7.500 | 7.350 | 7.500 | 5.289 | 15,061,149 |
| 2024-04-08 | 7.480 | 7.560 | 7.350 | 7.370 | 5.198 | 14,543,193 |
| 2024-04-03 | 7.480 | 7.620 | 7.450 | 7.540 | 5.318 | 15,723,976 |
| 2024-04-02 | 7.380 | 7.500 | 7.350 | 7.500 | 5.289 | 18,025,554 |
| 2024-04-01 | 7.160 | 7.380 | 7.150 | 7.380 | 5.205 | 19,583,172 |
| 2024-03-29 | 7.020 | 7.170 | 6.990 | 7.170 | 5.057 | 6,436,080 |
| 2024-03-28 | 6.830 | 7.110 | 6.800 | 7.030 | 4.958 | 18,152,471 |
| 2024-03-27 | 7.080 | 7.230 | 7.010 | 7.010 | 4.944 | 20,967,959 |
| 2024-03-26 | 7.250 | 7.280 | 7.010 | 7.100 | 5.007 | 21,034,080 |
| 2024-03-25 | 7.300 | 7.340 | 7.200 | 7.200 | 5.078 | 16,432,675 |
| 2024-03-22 | 7.380 | 7.400 | 7.260 | 7.310 | 5.155 | 16,065,841 |
| 2024-03-21 | 7.440 | 7.490 | 7.330 | 7.380 | 5.205 | 14,787,780 |
| 2024-03-20 | 7.370 | 7.440 | 7.350 | 7.420 | 5.233 | 16,655,870 |
| 2024-03-19 | 7.380 | 7.450 | 7.370 | 7.380 | 5.205 | 19,351,106 |
| 2024-03-18 | 7.320 | 7.410 | 7.280 | 7.390 | 5.212 | 24,393,525 |
| 2024-03-15 | 7.200 | 7.330 | 7.190 | 7.320 | 5.163 | 17,588,303 |
| 2024-03-14 | 7.290 | 7.350 | 7.190 | 7.240 | 5.106 | 21,477,188 |
| 2024-03-13 | 7.430 | 7.470 | 7.220 | 7.260 | 5.120 | 31,530,781 |
| 2024-03-12 | 7.270 | 7.380 | 7.220 | 7.380 | 5.205 | 21,277,526 |
| 2024-03-11 | 7.230 | 7.290 | 7.150 | 7.270 | 5.127 | 17,702,860 |
| 2024-03-08 | 7.270 | 7.310 | 7.130 | 7.230 | 5.099 | 14,075,600 |
| 2024-03-07 | 7.280 | 7.370 | 7.240 | 7.240 | 5.106 | 13,691,720 |
| 2024-03-06 | 7.230 | 7.360 | 7.230 | 7.300 | 5.148 | 11,025,574 |
| 2024-03-05 | 7.340 | 7.370 | 7.210 | 7.260 | 5.120 | 16,386,580 |
| 2024-03-04 | 7.490 | 7.520 | 7.330 | 7.390 | 5.212 | 16,832,760 |
| 2024-03-01 | 7.550 | 7.690 | 7.450 | 7.510 | 5.297 | 23,763,460 |
| 2024-02-29 | 7.200 | 7.520 | 7.150 | 7.500 | 5.289 | 24,572,392 |
| 2024-02-28 | 7.440 | 7.660 | 7.220 | 7.220 | 5.092 | 24,375,505 |
| 2024-02-27 | 7.280 | 7.430 | 7.260 | 7.420 | 5.233 | 14,623,560 |
| 2024-02-26 | 7.400 | 7.440 | 7.270 | 7.330 | 5.170 | 15,658,860 |
| 2024-02-23 | 7.350 | 7.380 | 7.250 | 7.370 | 5.198 | 14,720,020 |
| 2024-02-22 | 7.180 | 7.340 | 7.180 | 7.280 | 5.134 | 12,732,300 |
| 2024-02-21 | 7.070 | 7.360 | 7.030 | 7.180 | 5.064 | 18,435,592 |
| 2024-02-20 | 7.180 | 7.180 | 7.010 | 7.120 | 5.021 | 14,474,250 |
| 2024-02-19 | 7.340 | 7.340 | 6.980 | 7.140 | 5.036 | 29,402,483 |
| 2024-02-08 | 6.770 | 7.280 | 6.770 | 7.210 | 5.085 | 27,279,046 |
| 2024-02-07 | 6.510 | 6.880 | 6.500 | 6.770 | 4.775 | 26,930,428 |
| 2024-02-06 | 6.070 | 6.700 | 5.960 | 6.560 | 4.627 | 29,990,069 |
| 2024-02-05 | 6.710 | 6.710 | 6.050 | 6.140 | 4.330 | 30,022,015 |
| 2024-02-02 | 7.100 | 7.180 | 6.520 | 6.720 | 4.739 | 24,813,607 |
| 2024-02-01 | 7.250 | 7.310 | 7.020 | 7.100 | 5.007 | 21,435,414 |
| 2024-01-31 | 7.670 | 7.670 | 7.260 | 7.310 | 5.155 | 19,525,254 |
| 2024-01-30 | 7.740 | 7.900 | 7.600 | 7.610 | 5.367 | 15,663,447 |
| 2024-01-29 | 7.980 | 8.130 | 7.930 | 7.960 | 5.614 | 16,120,794 |
| 2024-01-26 | 7.800 | 8.010 | 7.770 | 7.920 | 5.586 | 13,105,573 |
| 2024-01-25 | 7.550 | 7.840 | 7.480 | 7.830 | 5.522 | 12,035,004 |
| 2024-01-24 | 7.270 | 7.500 | 7.210 | 7.500 | 5.289 | 14,862,162 |
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.