Chengzhi Shareholding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.320	9.350	9.250	9.330	6.489	7,036,918
2023-02-01	9.250	9.290	9.200	9.280	6.454	7,306,880
2023-01-31	9.200	9.220	9.150	9.210	6.405	5,291,580
2023-01-30	9.150	9.250	9.110	9.200	6.398	11,193,613
2023-01-20	9.040	9.090	9.020	9.080	6.315	5,787,940
2023-01-19	8.930	9.030	8.910	9.030	6.280	4,808,671
2023-01-18	8.930	8.990	8.930	8.940	6.217	2,826,520
2023-01-17	9.040	9.040	8.880	8.950	6.224	3,148,007
2023-01-16	8.850	8.990	8.850	8.940	6.217	4,382,988
2023-01-13	8.880	8.890	8.800	8.850	6.155	2,579,224
2023-01-12	8.770	8.890	8.770	8.850	6.155	3,040,875
2023-01-11	8.900	8.950	8.810	8.820	6.134	4,478,324
2023-01-10	9.050	9.050	8.910	8.920	6.203	6,140,206
2023-01-09	9.020	9.110	8.960	9.040	6.287	8,952,077
2023-01-06	8.930	9.180	8.930	9.000	6.259	10,840,109
2023-01-05	8.980	8.980	8.920	8.970	6.238	4,008,760
2023-01-04	9.010	9.040	8.890	8.950	6.224	6,172,938
2023-01-03	8.800	9.140	8.740	8.990	6.252	12,210,609
2022-12-30	8.660	8.800	8.600	8.800	6.120	5,068,770
2022-12-29	8.660	8.700	8.590	8.610	5.988	2,876,785
2022-12-28	8.710	8.720	8.630	8.650	6.016	3,452,260
2022-12-27	8.710	8.750	8.660	8.730	6.071	3,478,580
2022-12-26	8.600	8.700	8.600	8.690	6.043	3,916,417
2022-12-23	8.530	8.720	8.520	8.610	5.988	6,391,420
2022-12-22	8.950	8.960	8.580	8.610	5.988	9,978,150
2022-12-21	8.980	9.010	8.850	8.890	6.183	5,253,883
2022-12-20	8.980	9.020	8.850	8.970	6.238	6,339,102
2022-12-19	9.220	9.250	8.930	8.980	6.245	12,812,420
2022-12-16	9.160	9.260	9.120	9.250	6.433	6,969,412
2022-12-15	9.160	9.270	9.130	9.220	6.412	7,260,012
2022-12-14	9.350	9.500	9.190	9.210	6.405	13,577,200
2022-12-13	9.430	9.430	9.190	9.240	6.426	12,562,123
2022-12-12	9.280	9.530	9.280	9.370	6.516	13,852,281
2022-12-09	9.330	9.390	9.230	9.280	6.454	8,283,979
2022-12-08	9.370	9.420	9.280	9.330	6.489	7,449,279
2022-12-07	9.500	9.500	9.330	9.360	6.509	9,673,770
2022-12-06	9.570	9.620	9.460	9.500	6.607	9,318,260
2022-12-05	9.500	9.620	9.500	9.560	6.649	9,974,041
2022-12-02	9.480	9.510	9.440	9.470	6.586	4,203,780
2022-12-01	9.540	9.590	9.460	9.460	6.579	5,944,002
2022-11-30	9.480	9.540	9.440	9.460	6.579	6,449,063
2022-11-29	9.360	9.490	9.340	9.470	6.586	8,167,600
2022-11-28	9.230	9.350	9.110	9.340	6.496	6,517,700
2022-11-25	9.380	9.390	9.260	9.290	6.461	6,031,818
2022-11-24	9.400	9.500	9.310	9.380	6.523	8,863,110
2022-11-23	9.460	9.500	9.310	9.450	6.572	9,006,655
2022-11-22	9.650	9.740	9.430	9.480	6.593	12,215,123
2022-11-21	9.620	9.730	9.510	9.640	6.704	9,430,495
2022-11-18	9.680	9.780	9.620	9.650	6.711	10,376,515
2022-11-17	9.620	9.730	9.570	9.700	6.746	10,323,213
2022-11-16	9.620	9.670	9.550	9.640	6.704	7,747,460
2022-11-15	9.460	9.650	9.430	9.620	6.690	9,053,056
2022-11-14	9.540	9.650	9.440	9.470	6.586	8,147,066
2022-11-11	9.600	9.750	9.500	9.530	6.628	12,509,161
2022-11-10	9.570	9.580	9.430	9.430	6.558	8,006,692
2022-11-09	9.360	9.700	9.310	9.620	6.690	14,886,606
2022-11-08	9.410	9.410	9.270	9.350	6.503	5,858,055
2022-11-07	9.250	9.430	9.210	9.400	6.537	9,109,760
2022-11-04	9.060	9.290	9.040	9.250	6.433	12,538,132
2022-11-03	9.140	9.190	9.050	9.070	6.308	7,103,465

← NewerPage 16 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.