Chengzhi Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.420 | 7.500 | 7.370 | 7.500 | 5.357 | 15,956,640 |
| 2025-10-22 | 7.440 | 7.480 | 7.400 | 7.420 | 5.300 | 13,878,335 |
| 2025-10-21 | 7.300 | 7.420 | 7.280 | 7.420 | 5.300 | 16,662,818 |
| 2025-10-20 | 7.290 | 7.320 | 7.210 | 7.300 | 5.214 | 13,728,149 |
| 2025-10-17 | 7.370 | 7.410 | 7.240 | 7.260 | 5.186 | 12,551,646 |
| 2025-10-16 | 7.410 | 7.410 | 7.350 | 7.370 | 5.264 | 10,896,956 |
| 2025-10-15 | 7.390 | 7.450 | 7.390 | 7.410 | 5.293 | 14,592,442 |
| 2025-10-14 | 7.430 | 7.450 | 7.370 | 7.410 | 5.293 | 20,971,952 |
| 2025-10-13 | 7.290 | 7.420 | 7.240 | 7.400 | 5.286 | 19,788,699 |
| 2025-10-10 | 7.340 | 7.490 | 7.310 | 7.430 | 5.307 | 21,617,680 |
| 2025-10-09 | 7.300 | 7.370 | 7.270 | 7.350 | 5.250 | 18,465,981 |
| 2025-09-30 | 7.300 | 7.330 | 7.270 | 7.280 | 5.200 | 14,383,880 |
| 2025-09-29 | 7.240 | 7.330 | 7.140 | 7.310 | 5.221 | 14,583,520 |
| 2025-09-26 | 7.250 | 7.290 | 7.210 | 7.240 | 5.171 | 12,710,283 |
| 2025-09-25 | 7.330 | 7.340 | 7.190 | 7.260 | 5.186 | 18,919,947 |
| 2025-09-24 | 7.240 | 7.340 | 7.210 | 7.340 | 5.243 | 17,584,569 |
| 2025-09-23 | 7.330 | 7.350 | 7.130 | 7.250 | 5.179 | 29,846,257 |
| 2025-09-22 | 7.450 | 7.470 | 7.270 | 7.320 | 5.229 | 31,135,920 |
| 2025-09-19 | 7.670 | 7.710 | 7.430 | 7.440 | 5.314 | 49,894,409 |
| 2025-09-18 | 7.820 | 7.850 | 7.660 | 7.670 | 5.479 | 27,503,498 |
| 2025-09-17 | 7.820 | 7.840 | 7.760 | 7.820 | 5.586 | 16,137,100 |
| 2025-09-16 | 7.860 | 7.870 | 7.770 | 7.830 | 5.593 | 18,268,180 |
| 2025-09-15 | 7.910 | 7.940 | 7.830 | 7.850 | 5.607 | 14,901,320 |
| 2025-09-12 | 7.940 | 7.970 | 7.880 | 7.900 | 5.643 | 17,200,226 |
| 2025-09-11 | 7.880 | 7.950 | 7.810 | 7.950 | 5.679 | 16,470,510 |
| 2025-09-10 | 7.930 | 7.950 | 7.850 | 7.880 | 5.629 | 14,780,301 |
| 2025-09-09 | 7.930 | 8.040 | 7.890 | 7.950 | 5.679 | 22,376,830 |
| 2025-09-08 | 7.930 | 7.940 | 7.870 | 7.920 | 5.657 | 17,116,540 |
| 2025-09-05 | 7.790 | 7.920 | 7.760 | 7.910 | 5.650 | 20,580,540 |
| 2025-09-04 | 7.800 | 7.840 | 7.720 | 7.780 | 5.557 | 18,004,203 |
| 2025-09-03 | 7.870 | 7.890 | 7.780 | 7.780 | 5.557 | 15,084,267 |
| 2025-09-02 | 7.960 | 7.970 | 7.820 | 7.860 | 5.614 | 19,917,940 |
| 2025-09-01 | 7.980 | 8.020 | 7.920 | 7.950 | 5.679 | 18,615,660 |
| 2025-08-29 | 8.010 | 8.090 | 7.970 | 7.980 | 5.700 | 19,053,318 |
| 2025-08-28 | 7.970 | 8.020 | 7.830 | 8.000 | 5.714 | 27,302,450 |
| 2025-08-27 | 8.130 | 8.140 | 7.970 | 7.980 | 5.700 | 37,261,051 |
| 2025-08-26 | 8.100 | 8.190 | 8.060 | 8.130 | 5.807 | 22,617,630 |
| 2025-08-25 | 8.140 | 8.140 | 8.060 | 8.110 | 5.793 | 30,031,811 |
| 2025-08-22 | 8.070 | 8.120 | 8.010 | 8.100 | 5.786 | 26,118,555 |
| 2025-08-21 | 8.120 | 8.130 | 8.060 | 8.080 | 5.771 | 25,232,939 |
| 2025-08-20 | 8.100 | 8.100 | 8.030 | 8.100 | 5.786 | 33,148,570 |
| 2025-08-19 | 7.910 | 8.170 | 7.850 | 8.070 | 5.764 | 51,420,577 |
| 2025-08-18 | 7.840 | 8.030 | 7.810 | 7.930 | 5.664 | 39,390,260 |
| 2025-08-15 | 7.650 | 7.820 | 7.650 | 7.820 | 5.586 | 24,015,670 |
| 2025-08-14 | 7.830 | 7.840 | 7.660 | 7.670 | 5.479 | 21,998,135 |
| 2025-08-13 | 7.740 | 7.880 | 7.740 | 7.820 | 5.586 | 22,741,667 |
| 2025-08-12 | 7.750 | 7.750 | 7.670 | 7.740 | 5.529 | 17,298,037 |
| 2025-08-11 | 7.670 | 7.730 | 7.630 | 7.700 | 5.500 | 18,256,280 |
| 2025-08-08 | 7.750 | 7.770 | 7.620 | 7.640 | 5.457 | 33,481,140 |
| 2025-08-07 | 7.800 | 7.830 | 7.730 | 7.770 | 5.550 | 15,442,000 |
| 2025-08-06 | 7.800 | 7.820 | 7.750 | 7.800 | 5.571 | 14,692,472 |
| 2025-08-05 | 7.800 | 7.830 | 7.770 | 7.810 | 5.579 | 14,569,067 |
| 2025-08-04 | 7.780 | 7.830 | 7.700 | 7.800 | 5.571 | 16,059,960 |
| 2025-08-01 | 7.760 | 7.850 | 7.750 | 7.790 | 5.564 | 13,380,220 |
| 2025-07-31 | 7.940 | 7.950 | 7.740 | 7.770 | 5.550 | 19,932,360 |
| 2025-07-30 | 7.940 | 8.050 | 7.910 | 7.960 | 5.686 | 18,896,091 |
| 2025-07-29 | 7.930 | 7.970 | 7.890 | 7.950 | 5.679 | 16,542,680 |
| 2025-07-28 | 7.870 | 8.090 | 7.830 | 7.930 | 5.664 | 33,224,450 |
| 2025-07-25 | 7.950 | 8.020 | 7.840 | 7.860 | 5.614 | 24,900,121 |
| 2025-07-24 | 7.760 | 7.880 | 7.750 | 7.870 | 5.621 | 21,394,970 |
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.