Chengzhi Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.100 | 8.170 | 7.920 | 8.080 | 5.771 | 33,535,775 |
| 2026-01-15 | 8.070 | 8.130 | 8.030 | 8.070 | 5.764 | 17,545,921 |
| 2026-01-14 | 8.120 | 8.220 | 8.010 | 8.090 | 5.779 | 39,314,584 |
| 2026-01-13 | 8.200 | 8.230 | 8.080 | 8.100 | 5.786 | 27,320,931 |
| 2026-01-12 | 8.180 | 8.210 | 8.140 | 8.190 | 5.850 | 25,564,655 |
| 2026-01-09 | 8.160 | 8.180 | 8.080 | 8.170 | 5.836 | 25,945,190 |
| 2026-01-08 | 8.070 | 8.240 | 8.070 | 8.150 | 5.821 | 27,261,851 |
| 2026-01-07 | 8.080 | 8.210 | 8.060 | 8.130 | 5.807 | 29,063,505 |
| 2026-01-06 | 7.890 | 8.120 | 7.880 | 8.080 | 5.771 | 30,556,208 |
| 2026-01-05 | 7.950 | 7.990 | 7.870 | 7.890 | 5.636 | 20,217,103 |
| 2025-12-31 | 7.910 | 7.950 | 7.840 | 7.920 | 5.657 | 15,566,024 |
| 2025-12-30 | 7.950 | 8.010 | 7.850 | 7.920 | 5.657 | 19,395,040 |
| 2025-12-29 | 8.040 | 8.060 | 7.970 | 7.970 | 5.693 | 18,043,050 |
| 2025-12-26 | 8.010 | 8.110 | 7.990 | 8.040 | 5.743 | 21,453,849 |
| 2025-12-25 | 7.960 | 8.030 | 7.950 | 7.980 | 5.700 | 15,736,840 |
| 2025-12-24 | 7.910 | 8.030 | 7.870 | 7.990 | 5.707 | 21,261,660 |
| 2025-12-23 | 7.960 | 8.000 | 7.890 | 7.910 | 5.650 | 19,182,536 |
| 2025-12-22 | 8.000 | 8.030 | 7.900 | 7.960 | 5.686 | 26,873,980 |
| 2025-12-19 | 7.900 | 8.060 | 7.860 | 8.010 | 5.721 | 36,764,249 |
| 2025-12-18 | 7.600 | 8.150 | 7.600 | 7.910 | 5.650 | 50,629,600 |
| 2025-12-17 | 7.600 | 7.660 | 7.540 | 7.630 | 5.450 | 21,488,096 |
| 2025-12-16 | 7.640 | 7.780 | 7.530 | 7.680 | 5.486 | 30,882,481 |
| 2025-12-15 | 7.410 | 7.680 | 7.410 | 7.660 | 5.471 | 25,914,722 |
| 2025-12-12 | 7.390 | 7.450 | 7.370 | 7.390 | 5.279 | 13,973,400 |
| 2025-12-11 | 7.550 | 7.550 | 7.400 | 7.420 | 5.300 | 11,920,020 |
| 2025-12-10 | 7.550 | 7.570 | 7.470 | 7.520 | 5.371 | 10,515,960 |
| 2025-12-09 | 7.610 | 7.630 | 7.550 | 7.560 | 5.400 | 11,089,694 |
| 2025-12-08 | 7.680 | 7.710 | 7.620 | 7.630 | 5.450 | 12,055,289 |
| 2025-12-05 | 7.520 | 7.680 | 7.490 | 7.680 | 5.486 | 13,546,976 |
| 2025-12-04 | 7.590 | 7.600 | 7.480 | 7.520 | 5.371 | 10,009,076 |
| 2025-12-03 | 7.580 | 7.650 | 7.570 | 7.610 | 5.436 | 12,029,696 |
| 2025-12-02 | 7.550 | 7.620 | 7.510 | 7.580 | 5.414 | 10,696,749 |
| 2025-12-01 | 7.550 | 7.580 | 7.520 | 7.570 | 5.407 | 13,418,067 |
| 2025-11-28 | 7.500 | 7.560 | 7.460 | 7.520 | 5.371 | 10,893,898 |
| 2025-11-27 | 7.450 | 7.560 | 7.430 | 7.500 | 5.357 | 12,424,346 |
| 2025-11-26 | 7.450 | 7.530 | 7.440 | 7.450 | 5.321 | 12,439,770 |
| 2025-11-25 | 7.420 | 7.510 | 7.370 | 7.450 | 5.321 | 15,098,889 |
| 2025-11-24 | 7.400 | 7.450 | 7.330 | 7.380 | 5.271 | 17,600,240 |
| 2025-11-21 | 7.680 | 7.720 | 7.360 | 7.370 | 5.264 | 25,589,340 |
| 2025-11-20 | 7.780 | 7.800 | 7.690 | 7.740 | 5.529 | 12,827,026 |
| 2025-11-19 | 7.780 | 7.840 | 7.690 | 7.730 | 5.521 | 13,726,440 |
| 2025-11-18 | 7.880 | 7.890 | 7.730 | 7.780 | 5.557 | 17,551,254 |
| 2025-11-17 | 7.900 | 7.940 | 7.850 | 7.890 | 5.636 | 17,054,969 |
| 2025-11-14 | 7.930 | 7.970 | 7.900 | 7.920 | 5.657 | 14,813,156 |
| 2025-11-13 | 7.870 | 7.960 | 7.820 | 7.940 | 5.671 | 16,612,607 |
| 2025-11-12 | 7.910 | 7.930 | 7.850 | 7.900 | 5.643 | 14,837,712 |
| 2025-11-11 | 7.910 | 7.940 | 7.870 | 7.920 | 5.657 | 16,869,440 |
| 2025-11-10 | 7.880 | 7.920 | 7.830 | 7.910 | 5.650 | 16,877,000 |
| 2025-11-07 | 7.800 | 7.870 | 7.770 | 7.850 | 5.607 | 14,852,126 |
| 2025-11-06 | 7.780 | 7.840 | 7.770 | 7.800 | 5.571 | 12,890,929 |
| 2025-11-05 | 7.710 | 7.800 | 7.660 | 7.770 | 5.550 | 14,909,952 |
| 2025-11-04 | 7.760 | 7.800 | 7.700 | 7.740 | 5.529 | 13,670,580 |
| 2025-11-03 | 7.660 | 7.800 | 7.640 | 7.760 | 5.543 | 18,711,571 |
| 2025-10-31 | 7.620 | 7.700 | 7.610 | 7.660 | 5.471 | 14,626,711 |
| 2025-10-30 | 7.670 | 7.690 | 7.610 | 7.630 | 5.450 | 14,265,860 |
| 2025-10-29 | 7.680 | 7.700 | 7.590 | 7.670 | 5.479 | 15,284,220 |
| 2025-10-28 | 7.660 | 7.770 | 7.650 | 7.700 | 5.500 | 32,990,609 |
| 2025-10-27 | 7.520 | 7.680 | 7.510 | 7.640 | 5.457 | 39,471,772 |
| 2025-10-24 | 7.500 | 7.510 | 7.420 | 7.430 | 5.307 | 12,691,506 |
| 2025-10-23 | 7.420 | 7.500 | 7.370 | 7.500 | 5.357 | 15,956,640 |
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.