Chengzhi Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.950 | 8.120 | 7.920 | 8.110 | 5.756 | 31,618,368 |
| 2024-10-25 | 8.000 | 8.020 | 7.880 | 7.960 | 5.649 | 36,483,974 |
| 2024-10-24 | 7.970 | 8.050 | 7.890 | 8.010 | 5.685 | 23,594,905 |
| 2024-10-23 | 8.000 | 8.040 | 7.930 | 7.960 | 5.649 | 23,636,760 |
| 2024-10-22 | 7.800 | 7.970 | 7.730 | 7.960 | 5.649 | 25,107,619 |
| 2024-10-21 | 7.760 | 7.930 | 7.720 | 7.800 | 5.536 | 33,036,187 |
| 2024-10-18 | 7.540 | 7.850 | 7.510 | 7.710 | 5.472 | 32,435,193 |
| 2024-10-17 | 7.730 | 7.800 | 7.550 | 7.570 | 5.372 | 17,695,645 |
| 2024-10-16 | 7.610 | 7.800 | 7.610 | 7.710 | 5.472 | 17,941,422 |
| 2024-10-15 | 7.840 | 7.920 | 7.730 | 7.730 | 5.486 | 25,274,496 |
| 2024-10-14 | 7.900 | 7.940 | 7.700 | 7.880 | 5.592 | 32,401,320 |
| 2024-10-11 | 8.090 | 8.170 | 7.720 | 7.840 | 5.564 | 32,491,944 |
| 2024-10-10 | 8.210 | 8.380 | 7.980 | 8.110 | 5.756 | 35,328,580 |
| 2024-10-09 | 8.550 | 8.670 | 8.000 | 8.110 | 5.756 | 54,426,930 |
| 2024-10-08 | 9.020 | 9.020 | 8.210 | 8.690 | 6.167 | 76,046,696 |
| 2024-09-30 | 7.920 | 8.280 | 7.730 | 8.200 | 5.819 | 70,940,322 |
| 2024-09-27 | 7.360 | 7.660 | 7.250 | 7.530 | 5.344 | 42,795,629 |
| 2024-09-26 | 6.910 | 7.230 | 6.900 | 7.230 | 5.131 | 32,488,260 |
| 2024-09-25 | 6.760 | 7.070 | 6.760 | 6.910 | 4.904 | 32,276,300 |
| 2024-09-24 | 6.420 | 6.690 | 6.420 | 6.690 | 4.748 | 19,827,092 |
| 2024-09-23 | 6.380 | 6.430 | 6.360 | 6.400 | 4.542 | 5,819,940 |
| 2024-09-20 | 6.410 | 6.410 | 6.340 | 6.390 | 4.535 | 7,819,000 |
| 2024-09-19 | 6.280 | 6.410 | 6.220 | 6.410 | 4.549 | 11,940,320 |
| 2024-09-18 | 6.250 | 6.250 | 6.090 | 6.230 | 4.421 | 9,325,652 |
| 2024-09-13 | 6.330 | 6.340 | 6.240 | 6.250 | 4.436 | 7,732,687 |
| 2024-09-12 | 6.290 | 6.380 | 6.290 | 6.340 | 4.499 | 8,288,700 |
| 2024-09-11 | 6.320 | 6.350 | 6.270 | 6.290 | 4.464 | 6,538,420 |
| 2024-09-10 | 6.350 | 6.370 | 6.230 | 6.340 | 4.499 | 8,175,720 |
| 2024-09-09 | 6.330 | 6.370 | 6.270 | 6.350 | 4.507 | 8,880,522 |
| 2024-09-06 | 6.460 | 6.480 | 6.340 | 6.350 | 4.507 | 9,954,560 |
| 2024-09-05 | 6.440 | 6.500 | 6.430 | 6.470 | 4.592 | 7,697,200 |
| 2024-09-04 | 6.500 | 6.540 | 6.430 | 6.450 | 4.577 | 8,186,080 |
| 2024-09-03 | 6.550 | 6.600 | 6.510 | 6.540 | 4.641 | 9,019,080 |
| 2024-09-02 | 6.600 | 6.660 | 6.530 | 6.530 | 4.634 | 11,175,236 |
| 2024-08-30 | 6.500 | 6.680 | 6.470 | 6.600 | 4.684 | 16,534,420 |
| 2024-08-29 | 6.410 | 6.530 | 6.410 | 6.520 | 4.627 | 8,232,560 |
| 2024-08-28 | 6.410 | 6.500 | 6.400 | 6.450 | 4.577 | 8,123,203 |
| 2024-08-27 | 6.510 | 6.530 | 6.420 | 6.440 | 4.570 | 6,968,640 |
| 2024-08-26 | 6.450 | 6.550 | 6.420 | 6.510 | 4.620 | 8,916,040 |
| 2024-08-23 | 6.420 | 6.470 | 6.370 | 6.440 | 4.570 | 10,363,360 |
| 2024-08-22 | 6.550 | 6.560 | 6.430 | 6.440 | 4.570 | 11,104,200 |
| 2024-08-21 | 6.600 | 6.620 | 6.520 | 6.530 | 4.634 | 11,458,440 |
| 2024-08-20 | 6.800 | 6.800 | 6.610 | 6.620 | 4.698 | 13,705,036 |
| 2024-08-19 | 6.800 | 6.840 | 6.740 | 6.780 | 4.812 | 8,748,056 |
| 2024-08-16 | 6.890 | 6.920 | 6.800 | 6.800 | 4.826 | 11,757,340 |
| 2024-08-15 | 6.850 | 6.980 | 6.820 | 6.900 | 4.897 | 12,261,480 |
| 2024-08-14 | 7.000 | 7.020 | 6.870 | 6.880 | 4.883 | 10,609,620 |
| 2024-08-13 | 6.970 | 7.000 | 6.920 | 6.980 | 4.954 | 8,030,626 |
| 2024-08-12 | 7.000 | 7.040 | 6.960 | 6.990 | 4.961 | 8,753,220 |
| 2024-08-09 | 7.040 | 7.100 | 6.980 | 6.980 | 4.954 | 10,767,680 |
| 2024-08-08 | 6.940 | 7.050 | 6.910 | 7.030 | 4.989 | 11,363,811 |
| 2024-08-07 | 6.960 | 6.990 | 6.920 | 6.960 | 4.939 | 9,880,220 |
| 2024-08-06 | 6.940 | 7.010 | 6.900 | 6.980 | 4.954 | 12,308,520 |
| 2024-08-05 | 7.010 | 7.110 | 6.870 | 6.870 | 4.876 | 15,985,200 |
| 2024-08-02 | 7.030 | 7.150 | 7.010 | 7.050 | 5.003 | 13,049,400 |
| 2024-08-01 | 7.120 | 7.220 | 7.080 | 7.100 | 5.039 | 17,465,280 |
| 2024-07-31 | 6.860 | 7.170 | 6.840 | 7.150 | 5.074 | 24,385,075 |
| 2024-07-30 | 6.870 | 6.900 | 6.810 | 6.860 | 4.868 | 11,728,795 |
| 2024-07-29 | 6.990 | 6.990 | 6.880 | 6.880 | 4.883 | 13,797,543 |
| 2024-07-26 | 6.930 | 7.040 | 6.910 | 6.960 | 4.939 | 16,750,918 |
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.