Chengzhi Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 7.920 | 8.220 | 7.920 | 8.170 | 5.762 | 38,635,034 |
| 2023-10-27 | 8.000 | 8.260 | 7.920 | 8.040 | 5.670 | 51,366,219 |
| 2023-10-26 | 7.500 | 7.640 | 7.460 | 7.600 | 5.360 | 8,220,847 |
| 2023-10-25 | 7.360 | 7.570 | 7.360 | 7.530 | 5.311 | 8,496,034 |
| 2023-10-24 | 7.250 | 7.420 | 7.210 | 7.390 | 5.212 | 7,824,741 |
| 2023-10-23 | 7.420 | 7.430 | 7.180 | 7.200 | 5.078 | 8,991,080 |
| 2023-10-20 | 7.440 | 7.510 | 7.400 | 7.420 | 5.233 | 6,894,860 |
| 2023-10-19 | 7.470 | 7.570 | 7.400 | 7.440 | 5.247 | 9,275,077 |
| 2023-10-18 | 7.640 | 7.680 | 7.480 | 7.480 | 5.275 | 8,447,790 |
| 2023-10-17 | 7.680 | 7.720 | 7.620 | 7.670 | 5.409 | 6,350,317 |
| 2023-10-16 | 7.610 | 7.780 | 7.610 | 7.690 | 5.424 | 9,783,713 |
| 2023-10-13 | 7.660 | 7.680 | 7.620 | 7.640 | 5.388 | 6,315,400 |
| 2023-10-12 | 7.600 | 7.700 | 7.570 | 7.690 | 5.424 | 6,670,244 |
| 2023-10-11 | 7.640 | 7.700 | 7.580 | 7.580 | 5.346 | 7,760,340 |
| 2023-10-10 | 7.690 | 7.720 | 7.640 | 7.650 | 5.395 | 7,445,834 |
| 2023-10-09 | 7.780 | 7.810 | 7.640 | 7.680 | 5.416 | 11,202,240 |
| 2023-09-28 | 7.730 | 7.820 | 7.710 | 7.810 | 5.508 | 7,513,380 |
| 2023-09-27 | 7.730 | 7.770 | 7.670 | 7.720 | 5.445 | 7,132,903 |
| 2023-09-26 | 7.830 | 7.860 | 7.740 | 7.760 | 5.473 | 8,069,797 |
| 2023-09-25 | 7.880 | 7.900 | 7.830 | 7.860 | 5.543 | 6,830,740 |
| 2023-09-22 | 7.820 | 7.890 | 7.760 | 7.880 | 5.558 | 10,119,620 |
| 2023-09-21 | 7.900 | 7.910 | 7.810 | 7.820 | 5.515 | 6,890,025 |
| 2023-09-20 | 7.960 | 8.000 | 7.910 | 7.920 | 5.586 | 6,200,975 |
| 2023-09-19 | 8.020 | 8.040 | 7.940 | 7.970 | 5.621 | 7,102,900 |
| 2023-09-18 | 8.010 | 8.040 | 7.890 | 8.010 | 5.649 | 8,111,040 |
| 2023-09-15 | 7.960 | 8.010 | 7.870 | 7.990 | 5.635 | 10,336,608 |
| 2023-09-14 | 7.930 | 7.970 | 7.900 | 7.930 | 5.593 | 7,090,843 |
| 2023-09-13 | 8.020 | 8.030 | 7.890 | 7.930 | 5.593 | 9,259,040 |
| 2023-09-12 | 8.010 | 8.060 | 7.960 | 8.010 | 5.649 | 13,846,000 |
| 2023-09-11 | 7.800 | 7.980 | 7.800 | 7.960 | 5.614 | 9,063,880 |
| 2023-09-08 | 7.860 | 7.910 | 7.800 | 7.830 | 5.522 | 5,847,660 |
| 2023-09-07 | 8.010 | 8.020 | 7.890 | 7.900 | 5.572 | 6,453,437 |
| 2023-09-06 | 8.030 | 8.030 | 7.950 | 8.010 | 5.649 | 8,226,132 |
| 2023-09-05 | 8.040 | 8.040 | 7.970 | 8.010 | 5.649 | 6,206,520 |
| 2023-09-04 | 7.860 | 8.040 | 7.850 | 8.020 | 5.656 | 12,129,866 |
| 2023-09-01 | 7.790 | 7.900 | 7.740 | 7.870 | 5.550 | 9,381,960 |
| 2023-08-31 | 7.850 | 7.880 | 7.740 | 7.770 | 5.480 | 7,160,921 |
| 2023-08-30 | 7.930 | 7.980 | 7.850 | 7.860 | 5.543 | 8,472,345 |
| 2023-08-29 | 7.860 | 7.970 | 7.850 | 7.910 | 5.579 | 13,663,440 |
| 2023-08-28 | 8.050 | 8.110 | 7.830 | 7.870 | 5.550 | 19,690,043 |
| 2023-08-25 | 7.750 | 7.910 | 7.700 | 7.740 | 5.459 | 6,878,050 |
| 2023-08-24 | 7.750 | 7.840 | 7.720 | 7.750 | 5.466 | 6,148,829 |
| 2023-08-23 | 7.840 | 7.850 | 7.730 | 7.760 | 5.473 | 6,066,200 |
| 2023-08-22 | 7.930 | 7.930 | 7.730 | 7.840 | 5.529 | 10,135,666 |
| 2023-08-21 | 7.880 | 8.010 | 7.830 | 7.840 | 5.529 | 8,055,787 |
| 2023-08-18 | 7.970 | 8.060 | 7.860 | 7.870 | 5.550 | 11,266,080 |
| 2023-08-17 | 7.950 | 7.990 | 7.890 | 7.970 | 5.621 | 7,787,007 |
| 2023-08-16 | 8.070 | 8.070 | 7.930 | 7.960 | 5.614 | 7,347,480 |
| 2023-08-15 | 8.060 | 8.140 | 7.950 | 8.010 | 5.649 | 9,395,717 |
| 2023-08-14 | 7.990 | 8.070 | 7.940 | 8.060 | 5.684 | 9,505,440 |
| 2023-08-11 | 8.170 | 8.170 | 7.980 | 7.990 | 5.635 | 7,925,660 |
| 2023-08-10 | 8.200 | 8.200 | 8.110 | 8.140 | 5.741 | 5,602,660 |
| 2023-08-09 | 8.170 | 8.230 | 8.110 | 8.110 | 5.720 | 5,635,840 |
| 2023-08-08 | 8.150 | 8.200 | 8.080 | 8.140 | 5.741 | 7,210,701 |
| 2023-08-07 | 8.220 | 8.240 | 8.110 | 8.150 | 5.748 | 7,888,440 |
| 2023-08-04 | 8.300 | 8.390 | 8.230 | 8.240 | 5.811 | 7,623,893 |
| 2023-08-03 | 8.260 | 8.320 | 8.220 | 8.300 | 5.854 | 7,203,522 |
| 2023-08-02 | 8.310 | 8.350 | 8.260 | 8.290 | 5.847 | 6,714,820 |
| 2023-08-01 | 8.260 | 8.340 | 8.250 | 8.310 | 5.861 | 8,451,262 |
| 2023-07-31 | 8.220 | 8.310 | 8.200 | 8.260 | 5.825 | 7,065,710 |
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.