Chengzhi Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 9.040 | 9.460 | 9.000 | 9.250 | 6.607 | 72,841,718 |
| 2026-07-17 | 9.490 | 9.680 | 9.010 | 9.020 | 6.443 | 76,785,956 |
| 2026-07-16 | 9.470 | 9.680 | 9.260 | 9.560 | 6.829 | 74,495,570 |
| 2026-07-15 | 9.150 | 9.620 | 9.060 | 9.560 | 6.829 | 90,442,818 |
| 2026-07-14 | 9.080 | 9.240 | 8.920 | 9.160 | 6.543 | 86,438,433 |
| 2026-07-13 | 8.750 | 9.350 | 8.490 | 9.260 | 6.614 | 135,669,983 |
| 2026-07-10 | 8.740 | 8.870 | 8.450 | 8.750 | 6.250 | 59,013,697 |
| 2026-07-09 | 8.350 | 8.720 | 8.340 | 8.610 | 6.150 | 47,668,139 |
| 2026-07-08 | 8.440 | 8.540 | 8.280 | 8.330 | 5.950 | 34,906,480 |
| 2026-07-07 | 8.910 | 8.920 | 8.390 | 8.420 | 6.014 | 50,139,881 |
| 2026-07-06 | 8.870 | 9.160 | 8.840 | 8.940 | 6.386 | 55,853,701 |
| 2026-07-03 | 8.830 | 9.080 | 8.720 | 8.850 | 6.321 | 52,876,619 |
| 2026-07-02 | 8.920 | 8.970 | 8.740 | 8.790 | 6.279 | 66,927,875 |
| 2026-07-01 | 8.200 | 9.000 | 8.200 | 8.840 | 6.314 | 84,766,589 |
| 2026-06-30 | 8.190 | 8.230 | 8.040 | 8.180 | 5.843 | 34,322,859 |
| 2026-06-29 | 8.250 | 8.320 | 8.000 | 8.240 | 5.886 | 34,334,301 |
| 2026-06-26 | 8.510 | 8.620 | 8.210 | 8.280 | 5.914 | 33,989,348 |
| 2026-06-25 | 8.780 | 8.800 | 8.450 | 8.510 | 6.079 | 37,575,377 |
| 2026-06-24 | 8.800 | 8.900 | 8.670 | 8.780 | 6.271 | 32,876,340 |
| 2026-06-23 | 8.950 | 9.180 | 8.780 | 8.830 | 6.307 | 42,482,909 |
| 2026-06-22 | 8.600 | 8.830 | 8.440 | 8.800 | 6.286 | 39,732,928 |
| 2026-06-18 | 8.950 | 8.980 | 8.630 | 8.650 | 6.179 | 41,209,560 |
| 2026-06-17 | 9.000 | 9.040 | 8.870 | 8.940 | 6.386 | 30,395,940 |
| 2026-06-16 | 8.990 | 9.140 | 8.810 | 9.050 | 6.464 | 42,532,277 |
| 2026-06-15 | 8.960 | 9.180 | 8.890 | 9.040 | 6.457 | 42,872,418 |
| 2026-06-12 | 8.810 | 9.130 | 8.600 | 8.970 | 6.407 | 47,482,066 |
| 2026-06-11 | 9.000 | 9.100 | 8.820 | 8.860 | 6.329 | 40,072,442 |
| 2026-06-10 | 8.910 | 8.940 | 8.710 | 8.940 | 6.386 | 36,016,736 |
| 2026-06-09 | 9.100 | 9.130 | 8.780 | 8.920 | 6.371 | 40,636,421 |
| 2026-06-08 | 9.070 | 9.360 | 8.930 | 9.070 | 6.479 | 39,660,523 |
| 2026-06-05 | 9.210 | 9.500 | 9.100 | 9.250 | 6.607 | 34,076,875 |
| 2026-06-04 | 9.560 | 9.710 | 9.160 | 9.200 | 6.571 | 42,560,029 |
| 2026-06-03 | 9.590 | 9.700 | 9.460 | 9.650 | 6.893 | 32,401,545 |
| 2026-06-02 | 9.830 | 9.830 | 9.520 | 9.580 | 6.843 | 27,433,107 |
| 2026-06-01 | 9.590 | 9.890 | 9.520 | 9.720 | 6.943 | 36,980,757 |
| 2026-05-29 | 9.830 | 9.830 | 9.490 | 9.580 | 6.843 | 32,856,133 |
| 2026-05-28 | 9.680 | 9.850 | 9.660 | 9.830 | 7.021 | 26,656,529 |
| 2026-05-27 | 9.860 | 9.930 | 9.630 | 9.690 | 6.921 | 29,920,948 |
| 2026-05-26 | 9.810 | 9.900 | 9.490 | 9.860 | 7.043 | 46,607,295 |
| 2026-05-25 | 10.000 | 10.070 | 9.680 | 9.820 | 7.014 | 56,531,458 |
| 2026-05-22 | 10.150 | 10.220 | 10.000 | 10.100 | 7.214 | 43,293,864 |
| 2026-05-21 | 10.560 | 10.670 | 10.070 | 10.100 | 7.214 | 57,448,865 |
| 2026-05-20 | 10.660 | 10.760 | 10.480 | 10.720 | 7.657 | 39,689,697 |
| 2026-05-19 | 11.160 | 11.180 | 10.480 | 10.720 | 7.657 | 70,416,390 |
| 2026-05-18 | 11.360 | 11.660 | 10.960 | 11.250 | 8.036 | 43,424,682 |
| 2026-05-15 | 11.220 | 11.480 | 11.070 | 11.200 | 8.000 | 50,746,763 |
| 2026-05-14 | 11.470 | 11.640 | 11.210 | 11.210 | 8.007 | 62,126,481 |
| 2026-05-13 | 11.230 | 11.580 | 11.230 | 11.470 | 8.193 | 51,369,218 |
| 2026-05-12 | 11.600 | 11.660 | 11.150 | 11.350 | 8.107 | 65,710,232 |
| 2026-05-11 | 11.340 | 11.930 | 11.310 | 11.640 | 8.314 | 98,411,619 |
| 2026-05-08 | 11.570 | 11.620 | 11.160 | 11.260 | 8.043 | 97,498,625 |
| 2026-05-07 | 12.370 | 12.370 | 11.350 | 11.480 | 8.200 | 163,393,568 |
| 2026-05-06 | 12.450 | 12.690 | 12.290 | 12.610 | 9.007 | 91,051,531 |
| 2026-04-30 | 12.970 | 13.070 | 12.460 | 12.600 | 9.000 | 89,597,697 |
| 2026-04-29 | 12.800 | 13.420 | 12.700 | 12.940 | 9.243 | 112,647,549 |
| 2026-04-28 | 12.300 | 13.180 | 12.100 | 13.170 | 9.407 | 133,307,346 |
| 2026-04-27 | 12.000 | 12.840 | 11.770 | 12.530 | 8.950 | 137,681,761 |
| 2026-04-24 | 12.340 | 12.550 | 11.950 | 12.090 | 8.636 | 125,400,255 |
| 2026-04-23 | 12.130 | 12.780 | 11.850 | 12.400 | 8.857 | 214,251,794 |
| 2026-04-22 | 10.840 | 11.940 | 10.800 | 11.940 | 8.529 | 202,646,837 |
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.