Chengzhi Shareholding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.150	8.230	8.110	8.210	5.790	5,495,012
2023-07-27	8.170	8.240	8.120	8.180	5.769	7,724,553
2023-07-26	8.100	8.150	8.060	8.140	5.741	5,204,677
2023-07-25	8.050	8.110	8.030	8.090	5.706	6,595,577
2023-07-24	8.040	8.070	8.000	8.030	5.663	5,609,455
2023-07-21	8.020	8.110	7.980	8.060	5.684	5,992,204
2023-07-20	8.050	8.120	8.020	8.040	5.670	7,048,155
2023-07-19	7.990	8.100	7.970	8.050	5.677	6,973,660
2023-07-18	7.960	8.030	7.910	7.990	5.635	6,665,873
2023-07-17	7.850	8.020	7.800	7.970	5.621	10,473,400
2023-07-14	7.840	7.880	7.800	7.850	5.536	4,605,300
2023-07-13	7.770	7.870	7.740	7.850	5.536	9,050,720
2023-07-12	7.760	7.820	7.710	7.760	5.473	5,711,860
2023-07-11	7.700	7.760	7.670	7.760	5.473	5,173,992
2023-07-10	7.690	7.740	7.650	7.680	5.416	5,334,856
2023-07-07	7.670	7.700	7.620	7.680	5.416	4,468,604
2023-07-06	7.680	7.710	7.620	7.670	5.409	6,424,926
2023-07-05	7.700	7.720	7.650	7.700	5.431	4,719,129
2023-07-04	7.700	7.710	7.640	7.690	5.424	5,871,608
2023-07-03	7.640	7.720	7.630	7.690	5.424	7,451,488
2023-06-30	7.480	7.670	7.480	7.620	5.374	8,142,568
2023-06-29	7.520	7.520	7.450	7.470	5.268	5,454,188
2023-06-28	7.490	7.530	7.380	7.510	5.297	5,630,870
2023-06-27	7.350	7.500	7.310	7.480	5.275	6,223,364
2023-06-26	7.370	7.410	7.280	7.320	5.163	6,425,006
2023-06-21	7.460	7.500	7.370	7.380	5.205	8,226,916
2023-06-20	7.560	7.590	7.470	7.470	5.268	8,976,853
2023-06-19	7.720	7.730	7.580	7.580	5.346	6,722,275
2023-06-16	7.660	7.720	7.660	7.690	5.424	6,634,180
2023-06-15	7.660	7.690	7.540	7.690	5.424	11,593,894
2023-06-14	7.660	7.720	7.650	7.680	5.416	5,573,087
2023-06-13	7.710	7.740	7.650	7.660	5.402	9,841,155
2023-06-12	7.820	7.840	7.740	7.760	5.473	9,145,283
2023-06-09	7.870	7.930	7.790	7.830	5.522	13,983,218
2023-06-08	7.890	7.940	7.810	7.910	5.501	7,851,559
2023-06-07	7.930	7.960	7.870	7.890	5.487	6,245,705
2023-06-06	8.080	8.080	7.910	7.920	5.508	4,427,920
2023-06-05	8.010	8.070	8.000	8.070	5.612	4,851,236
2023-06-02	7.930	8.030	7.930	8.020	5.578	5,931,157
2023-06-01	7.860	7.970	7.860	7.930	5.515	7,382,144
2023-05-31	7.990	8.040	7.890	7.890	5.487	6,179,320
2023-05-30	8.000	8.060	7.880	8.030	5.585	7,625,107
2023-05-29	8.160	8.200	8.000	8.040	5.592	7,349,718
2023-05-26	8.160	8.190	8.110	8.180	5.689	4,370,976
2023-05-25	8.150	8.210	8.080	8.170	5.682	6,368,787
2023-05-24	8.210	8.230	8.140	8.190	5.696	5,574,394
2023-05-23	8.220	8.300	8.220	8.220	5.717	5,933,008
2023-05-22	8.310	8.310	8.210	8.230	5.724	4,920,160
2023-05-19	8.250	8.300	8.220	8.260	5.744	5,426,400
2023-05-18	8.330	8.350	8.230	8.270	5.751	5,218,501
2023-05-17	8.240	8.360	8.200	8.330	5.793	5,282,341
2023-05-16	8.320	8.320	8.220	8.250	5.738	4,767,980
2023-05-15	8.350	8.350	8.190	8.330	5.793	5,680,220
2023-05-12	8.390	8.410	8.310	8.340	5.800	4,619,440
2023-05-11	8.370	8.410	8.360	8.390	5.835	4,922,051
2023-05-10	8.360	8.450	8.360	8.370	5.821	5,257,001
2023-05-09	8.370	8.460	8.350	8.390	5.835	8,984,257
2023-05-08	8.310	8.420	8.280	8.380	5.828	7,919,709
2023-05-05	8.340	8.420	8.250	8.310	5.779	6,865,297
2023-05-04	8.180	8.360	8.160	8.310	5.779	9,758,828

← NewerPage 14 of 21 · 1,212 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.