Chengzhi Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.860 | 7.890 | 7.760 | 7.770 | 5.550 | 22,669,500 |
| 2025-07-22 | 7.750 | 7.840 | 7.680 | 7.830 | 5.593 | 27,370,827 |
| 2025-07-21 | 7.540 | 7.780 | 7.530 | 7.740 | 5.529 | 35,056,529 |
| 2025-07-18 | 7.480 | 7.530 | 7.470 | 7.520 | 5.371 | 14,049,165 |
| 2025-07-17 | 7.450 | 7.480 | 7.420 | 7.480 | 5.343 | 13,830,721 |
| 2025-07-16 | 7.460 | 7.500 | 7.420 | 7.440 | 5.314 | 16,092,694 |
| 2025-07-15 | 7.610 | 7.630 | 7.430 | 7.470 | 5.336 | 23,898,957 |
| 2025-07-14 | 7.690 | 7.710 | 7.600 | 7.610 | 5.436 | 30,396,297 |
| 2025-07-11 | 7.760 | 7.810 | 7.730 | 7.770 | 5.550 | 16,453,920 |
| 2025-07-10 | 7.670 | 7.770 | 7.670 | 7.770 | 5.550 | 16,117,557 |
| 2025-07-09 | 7.710 | 7.750 | 7.660 | 7.690 | 5.493 | 12,924,065 |
| 2025-07-08 | 7.660 | 7.700 | 7.630 | 7.700 | 5.500 | 11,057,620 |
| 2025-07-07 | 7.630 | 7.660 | 7.610 | 7.660 | 5.471 | 9,292,172 |
| 2025-07-04 | 7.720 | 7.730 | 7.620 | 7.630 | 5.450 | 13,519,328 |
| 2025-07-03 | 7.660 | 7.730 | 7.640 | 7.710 | 5.507 | 16,821,140 |
| 2025-07-02 | 7.600 | 7.710 | 7.560 | 7.680 | 5.486 | 15,274,317 |
| 2025-07-01 | 7.550 | 7.590 | 7.520 | 7.590 | 5.421 | 9,128,978 |
| 2025-06-30 | 7.550 | 7.570 | 7.510 | 7.560 | 5.400 | 10,600,765 |
| 2025-06-27 | 7.460 | 7.580 | 7.460 | 7.500 | 5.357 | 10,499,917 |
| 2025-06-26 | 7.500 | 7.510 | 7.450 | 7.450 | 5.321 | 10,634,415 |
| 2025-06-25 | 7.490 | 7.510 | 7.430 | 7.500 | 5.357 | 12,252,675 |
| 2025-06-24 | 7.410 | 7.490 | 7.370 | 7.480 | 5.343 | 11,725,585 |
| 2025-06-23 | 7.320 | 7.410 | 7.280 | 7.400 | 5.286 | 9,539,740 |
| 2025-06-20 | 7.370 | 7.430 | 7.330 | 7.340 | 5.243 | 9,720,200 |
| 2025-06-19 | 7.500 | 7.500 | 7.330 | 7.350 | 5.250 | 16,048,566 |
| 2025-06-18 | 7.610 | 7.630 | 7.480 | 7.510 | 5.364 | 13,025,759 |
| 2025-06-17 | 7.610 | 7.650 | 7.570 | 7.630 | 5.450 | 9,310,140 |
| 2025-06-16 | 7.690 | 7.710 | 7.590 | 7.620 | 5.443 | 12,547,410 |
| 2025-06-13 | 7.710 | 7.780 | 7.680 | 7.680 | 5.486 | 14,151,676 |
| 2025-06-12 | 7.750 | 7.770 | 7.690 | 7.720 | 5.514 | 10,744,392 |
| 2025-06-11 | 7.810 | 7.840 | 7.740 | 7.750 | 5.536 | 12,742,983 |
| 2025-06-10 | 7.760 | 7.840 | 7.690 | 7.790 | 5.564 | 17,296,820 |
| 2025-06-09 | 7.740 | 7.790 | 7.700 | 7.760 | 5.543 | 12,917,065 |
| 2025-06-06 | 7.730 | 7.860 | 7.730 | 7.760 | 5.507 | 18,351,076 |
| 2025-06-05 | 7.710 | 7.880 | 7.660 | 7.700 | 5.465 | 17,810,660 |
| 2025-06-04 | 7.630 | 7.700 | 7.590 | 7.700 | 5.465 | 13,247,630 |
| 2025-06-03 | 7.550 | 7.660 | 7.430 | 7.620 | 5.408 | 18,793,460 |
| 2025-05-30 | 7.740 | 7.740 | 7.690 | 7.720 | 5.479 | 9,558,946 |
| 2025-05-29 | 7.690 | 7.750 | 7.640 | 7.750 | 5.500 | 10,923,493 |
| 2025-05-28 | 7.760 | 7.800 | 7.650 | 7.670 | 5.443 | 11,775,540 |
| 2025-05-27 | 7.600 | 7.750 | 7.590 | 7.740 | 5.493 | 11,617,135 |
| 2025-05-26 | 7.600 | 7.670 | 7.560 | 7.640 | 5.422 | 7,780,179 |
| 2025-05-23 | 7.690 | 7.700 | 7.600 | 7.600 | 5.394 | 10,801,145 |
| 2025-05-22 | 7.700 | 7.720 | 7.580 | 7.620 | 5.408 | 12,677,280 |
| 2025-05-21 | 7.800 | 7.830 | 7.690 | 7.700 | 5.465 | 12,765,620 |
| 2025-05-20 | 7.770 | 7.830 | 7.740 | 7.810 | 5.543 | 13,081,600 |
| 2025-05-19 | 7.750 | 7.790 | 7.660 | 7.790 | 5.529 | 19,410,154 |
| 2025-05-16 | 7.990 | 8.040 | 7.740 | 7.760 | 5.507 | 32,031,073 |
| 2025-05-15 | 7.720 | 7.970 | 7.700 | 7.800 | 5.536 | 34,945,926 |
| 2025-05-14 | 7.650 | 7.740 | 7.620 | 7.730 | 5.486 | 13,620,822 |
| 2025-05-13 | 7.720 | 7.740 | 7.650 | 7.660 | 5.436 | 8,943,760 |
| 2025-05-12 | 7.690 | 7.740 | 7.620 | 7.680 | 5.450 | 11,473,396 |
| 2025-05-09 | 7.740 | 7.750 | 7.630 | 7.670 | 5.443 | 12,071,500 |
| 2025-05-08 | 7.730 | 7.780 | 7.690 | 7.740 | 5.493 | 14,491,352 |
| 2025-05-07 | 7.820 | 7.840 | 7.690 | 7.750 | 5.500 | 24,480,890 |
| 2025-05-06 | 7.620 | 7.800 | 7.590 | 7.740 | 5.493 | 22,319,158 |
| 2025-04-30 | 7.620 | 7.670 | 7.550 | 7.550 | 5.358 | 14,721,420 |
| 2025-04-29 | 7.510 | 7.610 | 7.500 | 7.610 | 5.401 | 12,485,200 |
| 2025-04-28 | 7.600 | 7.620 | 7.480 | 7.530 | 5.344 | 16,803,119 |
| 2025-04-25 | 7.600 | 7.680 | 7.580 | 7.630 | 5.415 | 32,141,922 |
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.