Chengzhi Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.390 | 7.430 | 7.300 | 7.340 | 5.209 | 8,321,460 |
| 2025-01-20 | 7.400 | 7.470 | 7.350 | 7.370 | 5.230 | 8,909,069 |
| 2025-01-17 | 7.280 | 7.400 | 7.220 | 7.370 | 5.230 | 9,747,362 |
| 2025-01-16 | 7.370 | 7.390 | 7.260 | 7.310 | 5.188 | 13,857,718 |
| 2025-01-15 | 7.230 | 7.240 | 7.140 | 7.220 | 5.124 | 10,655,820 |
| 2025-01-14 | 7.040 | 7.260 | 7.020 | 7.230 | 5.131 | 14,483,497 |
| 2025-01-13 | 6.990 | 7.040 | 6.900 | 7.020 | 4.982 | 10,097,640 |
| 2025-01-10 | 7.190 | 7.220 | 7.000 | 7.010 | 4.975 | 11,554,314 |
| 2025-01-09 | 7.220 | 7.290 | 7.160 | 7.160 | 5.081 | 9,731,330 |
| 2025-01-08 | 7.370 | 7.380 | 7.090 | 7.260 | 5.152 | 14,130,727 |
| 2025-01-07 | 7.420 | 7.450 | 7.280 | 7.370 | 5.230 | 10,530,240 |
| 2025-01-06 | 7.370 | 7.490 | 7.330 | 7.410 | 5.259 | 11,081,690 |
| 2025-01-03 | 7.550 | 7.620 | 7.350 | 7.370 | 5.230 | 15,559,880 |
| 2025-01-02 | 7.750 | 7.810 | 7.440 | 7.480 | 5.309 | 17,558,566 |
| 2024-12-31 | 7.960 | 8.000 | 7.730 | 7.750 | 5.500 | 12,472,460 |
| 2024-12-30 | 7.950 | 7.970 | 7.890 | 7.970 | 5.656 | 9,350,495 |
| 2024-12-27 | 7.840 | 8.040 | 7.810 | 7.980 | 5.663 | 16,397,501 |
| 2024-12-26 | 7.850 | 7.880 | 7.800 | 7.850 | 5.571 | 11,996,861 |
| 2024-12-25 | 7.880 | 7.890 | 7.740 | 7.820 | 5.550 | 12,690,161 |
| 2024-12-24 | 7.870 | 7.930 | 7.770 | 7.880 | 5.592 | 24,419,921 |
| 2024-12-23 | 8.220 | 8.230 | 7.980 | 8.000 | 5.678 | 18,119,875 |
| 2024-12-20 | 8.200 | 8.270 | 8.190 | 8.230 | 5.841 | 11,309,340 |
| 2024-12-19 | 8.140 | 8.230 | 8.070 | 8.220 | 5.834 | 16,798,528 |
| 2024-12-18 | 8.260 | 8.420 | 8.190 | 8.190 | 5.812 | 17,343,480 |
| 2024-12-17 | 8.280 | 8.300 | 8.120 | 8.160 | 5.791 | 15,743,490 |
| 2024-12-16 | 8.310 | 8.390 | 8.250 | 8.300 | 5.890 | 16,061,780 |
| 2024-12-13 | 8.600 | 8.600 | 8.280 | 8.300 | 5.890 | 28,704,156 |
| 2024-12-12 | 8.570 | 8.640 | 8.440 | 8.610 | 6.110 | 22,683,304 |
| 2024-12-11 | 8.530 | 8.650 | 8.510 | 8.570 | 6.082 | 19,751,480 |
| 2024-12-10 | 8.790 | 8.790 | 8.520 | 8.540 | 6.061 | 29,829,801 |
| 2024-12-09 | 8.540 | 8.650 | 8.450 | 8.530 | 6.054 | 24,251,514 |
| 2024-12-06 | 8.350 | 8.580 | 8.340 | 8.540 | 6.061 | 35,913,767 |
| 2024-12-05 | 8.350 | 8.390 | 8.300 | 8.350 | 5.926 | 14,370,580 |
| 2024-12-04 | 8.490 | 8.540 | 8.310 | 8.350 | 5.926 | 21,961,100 |
| 2024-12-03 | 8.430 | 8.500 | 8.300 | 8.450 | 5.997 | 21,038,752 |
| 2024-12-02 | 8.230 | 8.500 | 8.230 | 8.440 | 5.990 | 27,912,798 |
| 2024-11-29 | 8.160 | 8.290 | 8.060 | 8.230 | 5.841 | 24,274,614 |
| 2024-11-28 | 8.210 | 8.280 | 8.170 | 8.210 | 5.827 | 22,665,071 |
| 2024-11-27 | 8.230 | 8.230 | 7.910 | 8.210 | 5.827 | 34,821,133 |
| 2024-11-26 | 8.420 | 8.420 | 8.220 | 8.240 | 5.848 | 22,188,707 |
| 2024-11-25 | 8.450 | 8.520 | 8.250 | 8.400 | 5.961 | 32,345,948 |
| 2024-11-22 | 8.970 | 9.140 | 8.430 | 8.460 | 6.004 | 52,377,894 |
| 2024-11-21 | 9.130 | 9.210 | 8.850 | 8.970 | 6.366 | 62,937,399 |
| 2024-11-20 | 8.490 | 9.250 | 8.460 | 9.150 | 6.494 | 101,317,048 |
| 2024-11-19 | 8.400 | 8.620 | 8.310 | 8.550 | 6.068 | 80,158,141 |
| 2024-11-18 | 8.380 | 8.790 | 8.380 | 8.620 | 6.117 | 91,236,520 |
| 2024-11-15 | 8.110 | 8.210 | 7.970 | 7.990 | 5.670 | 20,484,550 |
| 2024-11-14 | 8.440 | 8.440 | 8.110 | 8.130 | 5.770 | 24,420,394 |
| 2024-11-13 | 8.420 | 8.510 | 8.310 | 8.390 | 5.954 | 23,770,901 |
| 2024-11-12 | 8.400 | 8.640 | 8.370 | 8.440 | 5.990 | 36,578,418 |
| 2024-11-11 | 8.350 | 8.400 | 8.250 | 8.400 | 5.961 | 28,405,237 |
| 2024-11-08 | 8.560 | 8.590 | 8.290 | 8.340 | 5.919 | 31,760,827 |
| 2024-11-07 | 8.130 | 8.490 | 8.060 | 8.450 | 5.997 | 35,723,007 |
| 2024-11-06 | 8.150 | 8.210 | 8.060 | 8.130 | 5.770 | 31,954,753 |
| 2024-11-05 | 7.960 | 8.160 | 7.950 | 8.150 | 5.784 | 29,780,272 |
| 2024-11-04 | 7.900 | 7.980 | 7.880 | 7.970 | 5.656 | 16,287,880 |
| 2024-11-01 | 7.950 | 8.070 | 7.840 | 7.920 | 5.621 | 25,849,706 |
| 2024-10-31 | 7.930 | 8.020 | 7.910 | 7.990 | 5.670 | 24,068,660 |
| 2024-10-30 | 8.040 | 8.070 | 7.880 | 7.970 | 5.656 | 22,964,111 |
| 2024-10-29 | 8.130 | 8.160 | 7.900 | 7.930 | 5.628 | 28,049,420 |
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.