Chengzhi Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.220 | 7.310 | 7.000 | 7.250 | 5.113 | 16,515,219 |
| 2024-01-22 | 7.680 | 7.730 | 7.180 | 7.230 | 5.099 | 13,684,300 |
| 2024-01-19 | 7.790 | 7.810 | 7.670 | 7.730 | 5.452 | 11,337,760 |
| 2024-01-18 | 7.980 | 8.040 | 7.540 | 7.760 | 5.473 | 18,639,209 |
| 2024-01-17 | 8.190 | 8.200 | 8.010 | 8.020 | 5.656 | 6,945,120 |
| 2024-01-16 | 8.220 | 8.290 | 8.110 | 8.170 | 5.762 | 7,559,720 |
| 2024-01-15 | 8.250 | 8.290 | 8.170 | 8.240 | 5.811 | 7,948,081 |
| 2024-01-12 | 8.280 | 8.340 | 8.200 | 8.220 | 5.797 | 8,851,088 |
| 2024-01-11 | 8.300 | 8.330 | 8.210 | 8.280 | 5.840 | 9,170,000 |
| 2024-01-10 | 8.340 | 8.450 | 8.250 | 8.300 | 5.854 | 9,675,400 |
| 2024-01-09 | 8.330 | 8.380 | 8.220 | 8.330 | 5.875 | 10,297,428 |
| 2024-01-08 | 8.490 | 8.490 | 8.330 | 8.360 | 5.896 | 9,345,014 |
| 2024-01-05 | 8.580 | 8.620 | 8.440 | 8.480 | 5.981 | 9,435,020 |
| 2024-01-04 | 8.510 | 8.600 | 8.510 | 8.550 | 6.030 | 12,930,164 |
| 2024-01-03 | 8.380 | 8.620 | 8.340 | 8.560 | 6.037 | 17,588,162 |
| 2024-01-02 | 8.210 | 8.430 | 8.210 | 8.380 | 5.910 | 16,776,442 |
| 2023-12-29 | 8.180 | 8.220 | 8.130 | 8.210 | 5.790 | 6,934,480 |
| 2023-12-28 | 8.030 | 8.180 | 7.970 | 8.150 | 5.748 | 8,483,213 |
| 2023-12-27 | 7.940 | 8.050 | 7.910 | 8.030 | 5.663 | 6,898,640 |
| 2023-12-26 | 8.120 | 8.120 | 7.970 | 8.010 | 5.649 | 6,682,480 |
| 2023-12-25 | 8.080 | 8.160 | 7.940 | 8.050 | 5.677 | 7,865,620 |
| 2023-12-22 | 8.130 | 8.200 | 8.050 | 8.110 | 5.720 | 7,266,382 |
| 2023-12-21 | 8.050 | 8.160 | 7.970 | 8.130 | 5.734 | 6,672,276 |
| 2023-12-20 | 8.200 | 8.220 | 8.100 | 8.100 | 5.713 | 6,750,660 |
| 2023-12-19 | 8.170 | 8.190 | 8.100 | 8.140 | 5.741 | 7,896,700 |
| 2023-12-18 | 8.280 | 8.330 | 8.170 | 8.190 | 5.776 | 7,442,400 |
| 2023-12-15 | 8.350 | 8.410 | 8.270 | 8.290 | 5.847 | 7,648,060 |
| 2023-12-14 | 8.400 | 8.410 | 8.330 | 8.350 | 5.889 | 5,813,039 |
| 2023-12-13 | 8.360 | 8.430 | 8.310 | 8.350 | 5.889 | 8,324,061 |
| 2023-12-12 | 8.360 | 8.390 | 8.240 | 8.360 | 5.896 | 9,502,798 |
| 2023-12-11 | 8.240 | 8.380 | 8.120 | 8.370 | 5.903 | 12,664,152 |
| 2023-12-08 | 8.350 | 8.350 | 8.180 | 8.180 | 5.769 | 10,395,382 |
| 2023-12-07 | 8.390 | 8.400 | 8.250 | 8.330 | 5.875 | 10,357,187 |
| 2023-12-06 | 8.220 | 8.410 | 8.210 | 8.350 | 5.889 | 7,690,237 |
| 2023-12-05 | 8.310 | 8.370 | 8.250 | 8.250 | 5.818 | 9,745,120 |
| 2023-12-04 | 8.450 | 8.470 | 8.220 | 8.340 | 5.882 | 11,901,437 |
| 2023-12-01 | 8.320 | 8.480 | 8.320 | 8.460 | 5.967 | 13,990,900 |
| 2023-11-30 | 8.430 | 8.450 | 8.270 | 8.340 | 5.882 | 10,021,394 |
| 2023-11-29 | 8.400 | 8.540 | 8.400 | 8.430 | 5.945 | 12,634,983 |
| 2023-11-28 | 8.350 | 8.410 | 8.210 | 8.410 | 5.931 | 11,939,361 |
| 2023-11-27 | 8.400 | 8.440 | 8.290 | 8.370 | 5.903 | 11,900,036 |
| 2023-11-24 | 8.460 | 8.530 | 8.390 | 8.430 | 5.945 | 12,634,580 |
| 2023-11-23 | 8.330 | 8.460 | 8.300 | 8.460 | 5.967 | 12,035,941 |
| 2023-11-22 | 8.370 | 8.400 | 8.330 | 8.330 | 5.875 | 8,871,800 |
| 2023-11-21 | 8.350 | 8.430 | 8.340 | 8.370 | 5.903 | 11,295,965 |
| 2023-11-20 | 8.350 | 8.370 | 8.290 | 8.350 | 5.889 | 10,134,180 |
| 2023-11-17 | 8.310 | 8.370 | 8.270 | 8.320 | 5.868 | 10,303,160 |
| 2023-11-16 | 8.380 | 8.380 | 8.280 | 8.310 | 5.861 | 7,808,872 |
| 2023-11-15 | 8.400 | 8.400 | 8.310 | 8.360 | 5.896 | 8,502,480 |
| 2023-11-14 | 8.350 | 8.400 | 8.310 | 8.360 | 5.896 | 10,000,580 |
| 2023-11-13 | 8.300 | 8.390 | 8.280 | 8.350 | 5.889 | 10,662,960 |
| 2023-11-10 | 8.290 | 8.340 | 8.260 | 8.310 | 5.861 | 9,500,540 |
| 2023-11-09 | 8.290 | 8.400 | 8.290 | 8.320 | 5.868 | 10,917,967 |
| 2023-11-08 | 8.330 | 8.350 | 8.240 | 8.310 | 5.861 | 10,666,187 |
| 2023-11-07 | 8.300 | 8.370 | 8.240 | 8.330 | 5.875 | 11,186,011 |
| 2023-11-06 | 8.350 | 8.390 | 8.190 | 8.300 | 5.854 | 14,125,580 |
| 2023-11-03 | 8.270 | 8.400 | 8.260 | 8.320 | 5.868 | 14,180,864 |
| 2023-11-02 | 8.490 | 8.490 | 8.230 | 8.270 | 5.833 | 18,617,200 |
| 2023-11-01 | 8.350 | 8.490 | 8.310 | 8.450 | 5.959 | 24,694,058 |
| 2023-10-31 | 8.280 | 8.440 | 8.190 | 8.370 | 5.903 | 31,499,948 |
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.