Chengzhi Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 13.830 | 14.000 | 13.560 | 13.870 | 9.646 | 12,639,239 |
| 2021-11-05 | 14.080 | 14.120 | 13.820 | 13.820 | 9.611 | 13,781,107 |
| 2021-11-04 | 14.010 | 14.150 | 13.910 | 14.080 | 9.792 | 11,837,112 |
| 2021-11-03 | 13.820 | 14.240 | 13.800 | 14.020 | 9.750 | 13,659,150 |
| 2021-11-02 | 14.190 | 14.210 | 13.640 | 13.860 | 9.639 | 18,751,196 |
| 2021-11-01 | 14.100 | 14.310 | 13.980 | 14.230 | 9.896 | 14,074,522 |
| 2021-10-29 | 14.050 | 14.250 | 13.860 | 14.160 | 9.848 | 14,034,427 |
| 2021-10-28 | 14.180 | 14.350 | 13.880 | 13.940 | 9.695 | 18,086,383 |
| 2021-10-27 | 14.510 | 14.560 | 14.160 | 14.220 | 9.889 | 16,107,021 |
| 2021-10-26 | 14.840 | 14.920 | 14.500 | 14.540 | 10.112 | 20,738,258 |
| 2021-10-25 | 14.820 | 14.970 | 14.560 | 14.900 | 10.362 | 16,473,412 |
| 2021-10-22 | 15.380 | 15.430 | 14.850 | 14.900 | 10.362 | 21,080,935 |
← NewerPage 21 of 21 · 1,212 trading days
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.