Chengzhi Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 10.990 | 10.990 | 10.700 | 10.850 | 7.750 | 74,593,068 |
| 2026-04-20 | 10.590 | 11.120 | 10.420 | 11.120 | 7.943 | 109,240,684 |
| 2026-04-17 | 10.540 | 10.840 | 10.500 | 10.670 | 7.621 | 85,702,540 |
| 2026-04-16 | 10.660 | 10.700 | 10.300 | 10.580 | 7.557 | 88,954,065 |
| 2026-04-15 | 10.750 | 10.750 | 10.110 | 10.600 | 7.571 | 111,096,574 |
| 2026-04-14 | 10.600 | 10.790 | 10.370 | 10.770 | 7.693 | 79,041,989 |
| 2026-04-13 | 11.040 | 11.070 | 10.580 | 10.770 | 7.693 | 87,434,488 |
| 2026-04-10 | 10.980 | 10.990 | 10.680 | 10.840 | 7.743 | 154,410,260 |
| 2026-04-09 | 10.180 | 11.040 | 10.060 | 11.040 | 7.886 | 185,648,814 |
| 2026-04-08 | 9.600 | 10.130 | 9.600 | 10.040 | 7.171 | 122,044,574 |
| 2026-04-07 | 9.380 | 10.240 | 9.340 | 10.240 | 7.314 | 55,936,862 |
| 2026-04-03 | 9.600 | 9.630 | 9.020 | 9.310 | 6.650 | 65,258,954 |
| 2026-04-02 | 9.670 | 9.890 | 9.480 | 9.630 | 6.879 | 69,188,914 |
| 2026-04-01 | 9.840 | 10.130 | 9.700 | 9.830 | 7.021 | 72,583,000 |
| 2026-03-31 | 10.330 | 10.460 | 9.780 | 9.800 | 7.000 | 97,545,827 |
| 2026-03-30 | 10.500 | 10.920 | 10.330 | 10.380 | 7.414 | 134,291,305 |
| 2026-03-27 | 9.920 | 10.760 | 9.870 | 10.410 | 7.436 | 150,077,999 |
| 2026-03-26 | 9.450 | 10.160 | 9.360 | 10.020 | 7.157 | 155,745,028 |
| 2026-03-25 | 9.320 | 9.560 | 9.200 | 9.470 | 6.764 | 107,613,499 |
| 2026-03-24 | 9.600 | 9.690 | 9.280 | 9.540 | 6.814 | 106,701,466 |
| 2026-03-23 | 9.100 | 10.230 | 8.990 | 9.770 | 6.979 | 187,872,126 |
| 2026-03-20 | 9.710 | 9.960 | 9.290 | 9.300 | 6.643 | 155,871,300 |
| 2026-03-19 | 11.220 | 11.280 | 9.810 | 9.900 | 7.071 | 240,604,284 |
| 2026-03-18 | 10.480 | 10.790 | 10.250 | 10.790 | 7.707 | 99,998,791 |
| 2026-03-17 | 9.880 | 10.100 | 9.700 | 9.810 | 7.007 | 99,845,748 |
| 2026-03-16 | 10.190 | 10.540 | 9.800 | 9.930 | 7.093 | 136,810,557 |
| 2026-03-13 | 10.440 | 10.580 | 10.030 | 10.060 | 7.186 | 217,848,506 |
| 2026-03-12 | 9.500 | 9.780 | 9.280 | 9.780 | 6.986 | 118,792,686 |
| 2026-03-11 | 8.700 | 8.910 | 8.580 | 8.890 | 6.350 | 44,196,066 |
| 2026-03-10 | 8.820 | 8.890 | 8.680 | 8.700 | 6.214 | 57,206,664 |
| 2026-03-09 | 9.450 | 9.650 | 8.960 | 8.970 | 6.407 | 86,566,722 |
| 2026-03-06 | 8.650 | 9.040 | 8.580 | 8.930 | 6.379 | 43,430,506 |
| 2026-03-05 | 8.730 | 8.740 | 8.550 | 8.660 | 6.186 | 35,482,160 |
| 2026-03-04 | 8.810 | 8.860 | 8.570 | 8.600 | 6.143 | 52,511,137 |
| 2026-03-03 | 9.000 | 9.170 | 8.800 | 8.920 | 6.371 | 65,417,269 |
| 2026-03-02 | 9.050 | 9.130 | 8.800 | 8.940 | 6.386 | 54,029,592 |
| 2026-02-27 | 8.850 | 9.020 | 8.820 | 8.900 | 6.357 | 30,648,332 |
| 2026-02-26 | 8.920 | 9.020 | 8.850 | 8.880 | 6.343 | 29,505,232 |
| 2026-02-25 | 8.780 | 9.100 | 8.780 | 8.940 | 6.386 | 43,847,826 |
| 2026-02-24 | 8.700 | 8.840 | 8.650 | 8.740 | 6.243 | 34,857,876 |
| 2026-02-13 | 8.620 | 8.690 | 8.580 | 8.590 | 6.136 | 28,161,022 |
| 2026-02-12 | 8.570 | 8.730 | 8.480 | 8.690 | 6.207 | 34,602,584 |
| 2026-02-11 | 8.470 | 8.730 | 8.450 | 8.600 | 6.143 | 34,037,687 |
| 2026-02-10 | 8.590 | 8.620 | 8.470 | 8.490 | 6.064 | 27,769,478 |
| 2026-02-09 | 8.560 | 8.720 | 8.510 | 8.640 | 6.171 | 47,683,407 |
| 2026-02-06 | 8.100 | 8.850 | 8.100 | 8.500 | 6.071 | 71,386,112 |
| 2026-02-05 | 8.440 | 8.480 | 8.170 | 8.190 | 5.850 | 39,637,360 |
| 2026-02-04 | 8.260 | 8.320 | 8.180 | 8.280 | 5.914 | 42,339,109 |
| 2026-02-03 | 8.310 | 8.370 | 8.070 | 8.270 | 5.907 | 55,780,145 |
| 2026-02-02 | 8.800 | 8.800 | 8.240 | 8.240 | 5.886 | 91,132,490 |
| 2026-01-30 | 9.030 | 9.180 | 8.800 | 9.150 | 6.536 | 64,090,710 |
| 2026-01-29 | 9.200 | 9.390 | 9.060 | 9.090 | 6.493 | 75,966,377 |
| 2026-01-28 | 9.000 | 9.520 | 8.990 | 9.290 | 6.636 | 108,132,148 |
| 2026-01-27 | 8.990 | 9.160 | 8.790 | 8.960 | 6.400 | 74,522,320 |
| 2026-01-26 | 9.160 | 9.270 | 8.890 | 8.960 | 6.400 | 116,707,311 |
| 2026-01-23 | 8.380 | 9.210 | 8.370 | 9.210 | 6.579 | 147,395,353 |
| 2026-01-22 | 8.320 | 8.460 | 8.280 | 8.370 | 5.979 | 29,541,023 |
| 2026-01-21 | 8.280 | 8.350 | 8.200 | 8.300 | 5.929 | 25,688,300 |
| 2026-01-20 | 8.300 | 8.350 | 8.230 | 8.320 | 5.943 | 31,868,991 |
| 2026-01-19 | 8.040 | 8.390 | 8.040 | 8.300 | 5.929 | 42,932,423 |
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.