Chengzhi Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.530 | 7.550 | 7.430 | 7.460 | 5.294 | 22,469,952 |
| 2025-04-23 | 7.570 | 7.640 | 7.530 | 7.590 | 5.387 | 24,524,872 |
| 2025-04-22 | 7.660 | 7.720 | 7.560 | 7.560 | 5.365 | 60,448,605 |
| 2025-04-21 | 7.270 | 8.020 | 7.220 | 7.830 | 5.557 | 72,385,973 |
| 2025-04-18 | 7.260 | 7.290 | 7.200 | 7.290 | 5.174 | 6,621,300 |
| 2025-04-17 | 7.180 | 7.300 | 7.120 | 7.250 | 5.145 | 12,173,000 |
| 2025-04-16 | 7.250 | 7.270 | 7.120 | 7.190 | 5.103 | 10,692,950 |
| 2025-04-15 | 7.260 | 7.380 | 7.180 | 7.290 | 5.174 | 14,140,840 |
| 2025-04-14 | 7.250 | 7.290 | 7.210 | 7.250 | 5.145 | 12,130,441 |
| 2025-04-11 | 7.160 | 7.290 | 7.160 | 7.190 | 5.103 | 17,518,480 |
| 2025-04-10 | 7.180 | 7.430 | 7.130 | 7.310 | 5.188 | 28,113,821 |
| 2025-04-09 | 6.990 | 7.120 | 6.740 | 7.080 | 5.025 | 20,965,778 |
| 2025-04-08 | 6.850 | 7.110 | 6.850 | 7.070 | 5.018 | 25,719,083 |
| 2025-04-07 | 7.340 | 7.340 | 6.830 | 6.830 | 4.847 | 38,299,486 |
| 2025-04-03 | 7.470 | 7.620 | 7.460 | 7.590 | 5.387 | 13,045,765 |
| 2025-04-02 | 7.560 | 7.580 | 7.480 | 7.510 | 5.330 | 10,894,380 |
| 2025-04-01 | 7.370 | 7.600 | 7.370 | 7.570 | 5.372 | 19,149,663 |
| 2025-03-31 | 7.470 | 7.530 | 7.300 | 7.360 | 5.223 | 18,942,280 |
| 2025-03-28 | 7.760 | 7.790 | 7.530 | 7.550 | 5.358 | 21,986,160 |
| 2025-03-27 | 7.760 | 7.900 | 7.730 | 7.780 | 5.521 | 22,931,718 |
| 2025-03-26 | 7.790 | 7.870 | 7.770 | 7.790 | 5.529 | 21,735,280 |
| 2025-03-25 | 7.630 | 7.830 | 7.600 | 7.820 | 5.550 | 27,660,500 |
| 2025-03-24 | 7.630 | 7.660 | 7.510 | 7.630 | 5.415 | 15,487,360 |
| 2025-03-21 | 7.630 | 7.740 | 7.580 | 7.630 | 5.415 | 15,387,960 |
| 2025-03-20 | 7.630 | 7.690 | 7.590 | 7.650 | 5.429 | 11,642,820 |
| 2025-03-19 | 7.660 | 7.660 | 7.580 | 7.630 | 5.415 | 11,061,960 |
| 2025-03-18 | 7.790 | 7.790 | 7.640 | 7.670 | 5.443 | 18,625,712 |
| 2025-03-17 | 7.580 | 7.860 | 7.570 | 7.750 | 5.500 | 30,004,422 |
| 2025-03-14 | 7.370 | 7.580 | 7.360 | 7.570 | 5.372 | 21,643,300 |
| 2025-03-13 | 7.370 | 7.400 | 7.300 | 7.390 | 5.245 | 13,673,066 |
| 2025-03-12 | 7.440 | 7.440 | 7.360 | 7.370 | 5.230 | 10,747,905 |
| 2025-03-11 | 7.320 | 7.420 | 7.260 | 7.410 | 5.259 | 12,910,381 |
| 2025-03-10 | 7.350 | 7.430 | 7.330 | 7.360 | 5.223 | 12,182,538 |
| 2025-03-07 | 7.430 | 7.450 | 7.340 | 7.360 | 5.223 | 13,468,823 |
| 2025-03-06 | 7.400 | 7.430 | 7.350 | 7.430 | 5.273 | 13,705,739 |
| 2025-03-05 | 7.460 | 7.470 | 7.300 | 7.370 | 5.230 | 16,568,440 |
| 2025-03-04 | 7.500 | 7.510 | 7.430 | 7.470 | 5.301 | 13,047,440 |
| 2025-03-03 | 7.470 | 7.620 | 7.460 | 7.510 | 5.330 | 15,221,826 |
| 2025-02-28 | 7.570 | 7.640 | 7.440 | 7.460 | 5.294 | 16,731,120 |
| 2025-02-27 | 7.610 | 7.660 | 7.490 | 7.610 | 5.401 | 14,948,500 |
| 2025-02-26 | 7.440 | 7.620 | 7.420 | 7.590 | 5.387 | 16,670,641 |
| 2025-02-25 | 7.490 | 7.520 | 7.410 | 7.440 | 5.280 | 11,954,922 |
| 2025-02-24 | 7.470 | 7.570 | 7.440 | 7.510 | 5.330 | 16,119,321 |
| 2025-02-21 | 7.430 | 7.520 | 7.360 | 7.470 | 5.301 | 17,708,040 |
| 2025-02-20 | 7.470 | 7.480 | 7.400 | 7.420 | 5.266 | 14,038,780 |
| 2025-02-19 | 7.430 | 7.480 | 7.410 | 7.470 | 5.301 | 12,681,480 |
| 2025-02-18 | 7.580 | 7.610 | 7.420 | 7.470 | 5.301 | 13,748,140 |
| 2025-02-17 | 7.590 | 7.630 | 7.540 | 7.580 | 5.379 | 12,593,515 |
| 2025-02-14 | 7.610 | 7.640 | 7.550 | 7.580 | 5.379 | 10,040,660 |
| 2025-02-13 | 7.640 | 7.690 | 7.600 | 7.610 | 5.401 | 10,645,740 |
| 2025-02-12 | 7.580 | 7.660 | 7.570 | 7.660 | 5.436 | 10,780,203 |
| 2025-02-11 | 7.600 | 7.610 | 7.480 | 7.600 | 5.394 | 10,885,954 |
| 2025-02-10 | 7.540 | 7.640 | 7.520 | 7.590 | 5.387 | 12,244,510 |
| 2025-02-07 | 7.410 | 7.590 | 7.380 | 7.530 | 5.344 | 16,173,361 |
| 2025-02-06 | 7.290 | 7.410 | 7.250 | 7.400 | 5.252 | 11,453,975 |
| 2025-02-05 | 7.450 | 7.470 | 7.280 | 7.320 | 5.195 | 10,993,045 |
| 2025-01-27 | 7.410 | 7.560 | 7.390 | 7.390 | 5.245 | 12,416,072 |
| 2025-01-24 | 7.300 | 7.400 | 7.280 | 7.390 | 5.245 | 8,864,800 |
| 2025-01-23 | 7.350 | 7.470 | 7.300 | 7.310 | 5.188 | 10,002,297 |
| 2025-01-22 | 7.310 | 7.320 | 7.250 | 7.290 | 5.174 | 6,609,139 |
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.