Chengzhi Shareholding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.150	8.240	8.110	8.230	5.724	5,497,193
2023-04-27	8.100	8.190	8.070	8.150	5.668	7,451,733
2023-04-26	8.080	8.200	8.020	8.130	5.654	9,362,033
2023-04-25	8.250	8.270	7.970	8.100	5.633	11,340,329
2023-04-24	8.360	8.380	8.160	8.230	5.724	14,391,759
2023-04-21	8.550	8.560	8.360	8.360	5.814	12,839,400
2023-04-20	8.700	8.710	8.530	8.550	5.946	12,605,598
2023-04-19	8.760	8.760	8.680	8.690	6.043	9,151,123
2023-04-18	8.780	8.800	8.680	8.710	6.057	8,410,059
2023-04-17	8.930	8.930	8.600	8.720	6.064	25,316,123
2023-04-14	9.180	9.190	9.020	9.070	6.308	13,322,810
2023-04-13	8.950	9.290	8.950	9.190	6.391	26,844,715
2023-04-12	8.950	9.010	8.920	8.960	6.231	7,473,452
2023-04-11	8.890	8.940	8.830	8.920	6.203	7,164,220
2023-04-10	9.030	9.030	8.870	8.910	6.197	13,566,280
2023-04-07	9.020	9.040	8.990	9.020	6.273	8,402,685
2023-04-06	9.030	9.050	8.980	9.010	6.266	8,407,280
2023-04-04	9.150	9.180	9.010	9.040	6.287	13,130,331
2023-04-03	9.050	9.300	9.050	9.180	6.384	16,981,742
2023-03-31	8.980	9.080	8.980	9.030	6.280	6,644,580
2023-03-30	9.040	9.060	8.970	9.030	6.280	6,275,992
2023-03-29	9.060	9.110	8.960	9.030	6.280	8,212,824
2023-03-28	9.150	9.160	9.040	9.060	6.301	11,724,680
2023-03-27	9.100	9.180	9.060	9.160	6.370	13,934,046
2023-03-24	9.030	9.100	9.010	9.090	6.322	9,418,651
2023-03-23	9.020	9.070	8.980	9.050	6.294	8,200,656
2023-03-22	9.040	9.080	9.010	9.020	6.273	8,818,461
2023-03-21	8.960	9.010	8.910	9.010	6.266	5,418,119
2023-03-20	9.010	9.060	8.900	8.910	6.197	8,947,726
2023-03-17	9.050	9.060	8.990	9.010	6.266	9,113,252
2023-03-16	9.060	9.060	8.950	8.970	6.238	11,779,269
2023-03-15	9.080	9.150	9.060	9.090	6.322	18,402,804
2023-03-14	9.190	9.200	9.010	9.090	6.322	9,835,282
2023-03-13	9.250	9.290	9.160	9.180	6.384	10,172,908
2023-03-10	9.350	9.390	9.250	9.300	6.468	8,534,758
2023-03-09	9.310	9.430	9.310	9.390	6.530	8,988,427
2023-03-08	9.280	9.340	9.240	9.310	6.475	7,199,196
2023-03-07	9.490	9.490	9.270	9.300	6.468	10,415,826
2023-03-06	9.460	9.490	9.410	9.460	6.579	9,631,689
2023-03-03	9.430	9.460	9.380	9.450	6.572	8,562,811
2023-03-02	9.430	9.470	9.390	9.420	6.551	9,363,197
2023-03-01	9.370	9.440	9.330	9.430	6.558	11,715,033
2023-02-28	9.360	9.390	9.270	9.350	6.503	10,609,527
2023-02-27	9.340	9.450	9.310	9.400	6.537	11,229,863
2023-02-24	9.350	9.370	9.260	9.320	6.482	8,068,060
2023-02-23	9.440	9.480	9.320	9.340	6.496	12,891,417
2023-02-22	9.440	9.480	9.410	9.430	6.558	10,263,800
2023-02-21	9.430	9.530	9.380	9.490	6.600	15,116,228
2023-02-20	9.450	9.460	9.300	9.420	6.551	16,863,898
2023-02-17	9.310	9.570	9.310	9.420	6.551	18,272,920
2023-02-16	9.650	9.700	9.280	9.370	6.516	37,369,504
2023-02-15	9.750	9.810	9.600	9.640	6.704	35,179,902
2023-02-14	9.900	9.920	9.640	9.680	6.732	71,574,363
2023-02-13	9.440	10.340	9.360	9.950	6.920	76,486,578
2023-02-10	9.350	9.500	9.300	9.400	6.537	8,082,480
2023-02-09	9.240	9.350	9.210	9.340	6.496	5,731,740
2023-02-08	9.320	9.330	9.230	9.240	6.426	4,214,840
2023-02-07	9.290	9.300	9.200	9.300	6.468	6,063,404
2023-02-06	9.260	9.290	9.180	9.230	6.419	5,383,701
2023-02-03	9.360	9.370	9.170	9.280	6.454	7,547,680

← NewerPage 15 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.