Chengzhi Shareholding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.100	9.220	9.060	9.180	6.384	8,026,842
2022-11-01	8.950	9.140	8.910	9.140	6.357	9,980,703
2022-10-31	9.030	9.090	8.860	8.930	6.210	8,454,651
2022-10-28	9.400	9.400	9.010	9.030	6.280	17,629,910
2022-10-27	9.620	9.730	9.550	9.640	6.704	5,575,003
2022-10-26	9.470	9.800	9.460	9.610	6.683	9,308,537
2022-10-25	9.450	9.610	9.380	9.460	6.579	7,349,615
2022-10-24	9.870	9.980	9.420	9.550	6.642	13,471,627
2022-10-21	9.870	9.950	9.730	9.800	6.815	6,472,218
2022-10-20	9.880	10.020	9.810	9.850	6.850	7,370,846
2022-10-19	10.120	10.170	9.920	9.930	6.906	10,779,580
2022-10-18	10.200	10.250	10.120	10.150	7.059	7,999,055
2022-10-17	10.200	10.230	10.110	10.150	7.059	6,866,606
2022-10-14	9.790	10.250	9.790	10.170	7.073	13,822,117
2022-10-13	9.760	9.820	9.730	9.770	6.795	5,079,932
2022-10-12	9.560	9.810	9.490	9.800	6.815	6,633,202
2022-10-11	9.450	9.650	9.360	9.610	6.683	5,783,509
2022-10-10	9.640	9.740	9.430	9.450	6.572	5,440,443
2022-09-30	9.490	9.630	9.450	9.550	6.642	4,738,010
2022-09-29	9.720	9.760	9.440	9.460	6.579	5,975,620
2022-09-28	9.740	9.800	9.600	9.620	6.690	5,212,232
2022-09-27	9.540	9.810	9.540	9.790	6.809	7,787,360
2022-09-26	9.680	9.770	9.500	9.560	6.649	8,688,960
2022-09-23	10.030	10.040	9.750	9.770	6.795	7,729,120
2022-09-22	9.960	10.090	9.900	9.960	6.927	6,816,174
2022-09-21	9.960	10.140	9.790	10.060	6.996	7,991,664
2022-09-20	10.020	10.160	9.940	10.040	6.982	10,683,092
2022-09-19	9.930	10.030	9.640	10.020	6.968	13,962,914
2022-09-16	10.010	10.120	9.820	9.830	6.836	14,681,548
2022-09-15	10.330	10.390	10.010	10.120	7.038	12,945,986
2022-09-14	10.320	10.480	10.220	10.330	7.184	11,311,694
2022-09-13	10.700	10.700	10.380	10.410	7.240	15,390,145
2022-09-09	10.610	10.680	10.490	10.580	7.358	11,876,362
2022-09-08	10.790	10.840	10.560	10.600	7.372	17,491,691
2022-09-07	10.970	11.000	10.740	10.810	7.518	21,907,673
2022-09-06	10.910	11.170	10.840	11.050	7.685	33,558,050
2022-09-05	10.820	11.170	10.750	11.020	7.664	33,946,306
2022-09-02	11.170	11.190	10.650	10.920	7.594	46,887,859
2022-09-01	11.500	11.840	11.050	11.170	7.768	85,514,038
2022-08-31	10.990	10.990	10.990	10.990	7.643	8,311,984
2022-08-30	10.110	10.190	9.930	9.990	6.948	7,692,539
2022-08-29	9.910	10.110	9.850	10.100	7.024	8,632,044
2022-08-26	9.850	10.120	9.810	10.000	6.955	8,883,438
2022-08-25	9.870	9.880	9.710	9.830	6.836	6,889,348
2022-08-24	10.190	10.280	9.800	9.820	6.829	13,908,199
2022-08-23	10.170	10.210	10.100	10.190	7.087	7,552,720
2022-08-22	10.100	10.170	10.000	10.150	7.059	7,881,434
2022-08-19	10.300	10.500	10.170	10.240	7.121	9,475,673
2022-08-18	10.330	10.370	10.210	10.250	7.128	5,835,162
2022-08-17	10.460	10.480	10.320	10.360	7.205	5,752,343
2022-08-16	10.520	10.720	10.400	10.430	7.254	7,744,856
2022-08-15	10.450	10.550	10.350	10.500	7.302	7,821,469
2022-08-12	10.480	10.580	10.390	10.480	7.288	7,464,079
2022-08-11	10.350	10.520	10.350	10.520	7.316	10,400,416
2022-08-10	10.330	10.530	10.300	10.310	7.170	9,756,079
2022-08-09	10.190	10.330	10.160	10.290	7.156	8,548,694
2022-08-08	10.110	10.340	9.980	10.260	7.135	10,841,168
2022-08-05	9.820	10.030	9.770	10.010	6.962	8,635,305
2022-08-04	9.760	9.810	9.590	9.800	6.815	7,569,660
2022-08-03	9.750	9.990	9.610	9.650	6.711	9,072,149

← NewerPage 17 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.