Chengzhi Shareholding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.750	9.990	9.610	9.650	6.711	9,072,149
2022-08-02	10.030	10.030	9.560	9.740	6.774	13,815,111
2022-08-01	10.100	10.160	9.990	10.100	7.024	6,454,366
2022-07-29	10.250	10.290	10.070	10.100	7.024	6,038,571
2022-07-28	10.280	10.420	10.180	10.190	7.087	7,612,971
2022-07-27	10.120	10.230	10.080	10.200	7.094	6,812,136
2022-07-26	10.070	10.190	9.950	10.120	7.038	5,084,867
2022-07-25	10.180	10.240	9.950	10.020	6.968	8,159,958
2022-07-22	10.350	10.490	10.040	10.160	7.066	10,478,974
2022-07-21	10.300	10.690	10.250	10.350	7.198	14,229,013
2022-07-20	10.240	10.330	10.110	10.280	7.149	8,556,528
2022-07-19	10.150	10.190	9.960	10.160	7.066	11,118,126
2022-07-18	9.430	10.150	9.400	10.150	7.059	24,444,617
2022-07-15	10.090	10.090	9.330	9.330	6.489	29,322,245
2022-07-14	10.200	10.350	10.190	10.210	7.101	6,083,824
2022-07-13	10.230	10.280	10.160	10.260	7.135	5,595,087
2022-07-12	10.300	10.350	10.190	10.190	7.087	7,045,221
2022-07-11	10.500	10.500	10.280	10.360	7.205	8,327,599
2022-07-08	10.480	10.630	10.460	10.510	7.309	6,462,608
2022-07-07	10.410	10.610	10.410	10.490	7.295	8,117,944
2022-07-06	10.700	10.700	10.310	10.440	7.261	12,367,398
2022-07-05	10.830	10.870	10.540	10.680	7.428	12,055,615
2022-07-04	10.780	10.890	10.620	10.830	7.532	12,430,476
2022-07-01	11.000	11.070	10.790	10.830	7.532	8,895,034
2022-06-30	10.900	11.110	10.850	10.950	7.615	13,124,932
2022-06-29	10.830	11.210	10.730	10.970	7.629	31,588,292
2022-06-28	10.640	10.780	10.560	10.760	7.483	10,701,187
2022-06-27	10.720	10.800	10.600	10.640	7.400	11,350,182
2022-06-24	10.520	10.820	10.460	10.660	7.414	15,550,472
2022-06-23	10.430	10.480	10.250	10.460	7.274	12,020,506
2022-06-22	10.550	10.610	10.440	10.450	7.268	8,908,916
2022-06-21	10.610	10.720	10.480	10.600	7.372	11,967,314
2022-06-20	10.660	10.780	10.590	10.670	7.421	11,171,549
2022-06-17	10.570	10.690	10.410	10.660	7.414	11,211,477
2022-06-16	10.670	10.790	10.580	10.630	7.393	12,127,166
2022-06-15	10.670	10.890	10.620	10.630	7.393	16,296,449
2022-06-14	10.580	10.670	10.180	10.660	7.414	17,209,889
2022-06-13	10.530	10.750	10.470	10.640	7.400	11,179,282
2022-06-10	10.310	10.600	10.300	10.590	7.365	13,155,445
2022-06-09	10.740	10.760	10.370	10.420	7.247	12,135,575
2022-06-08	10.820	10.880	10.540	10.740	7.469	13,935,929
2022-06-07	10.790	10.920	10.770	10.820	7.525	13,384,155
2022-06-06	10.670	10.930	10.670	10.920	7.594	16,023,862
2022-06-02	10.660	10.700	10.480	10.670	7.421	10,220,126
2022-06-01	10.700	10.860	10.550	10.640	7.400	13,837,586
2022-05-31	10.690	10.700	10.510	10.670	7.421	13,416,324
2022-05-30	10.620	10.640	10.490	10.610	7.379	10,743,997
2022-05-27	10.660	10.760	10.430	10.520	7.316	14,107,115
2022-05-26	10.730	10.800	10.460	10.650	7.407	12,988,032
2022-05-25	10.520	10.800	10.490	10.720	7.455	15,433,017
2022-05-24	11.390	11.400	10.480	10.480	7.288	28,830,103
2022-05-23	11.310	11.370	11.110	11.270	7.838	20,060,895
2022-05-20	11.580	11.810	11.160	11.290	7.852	35,737,199
2022-05-19	11.090	11.960	11.060	11.600	8.067	42,041,259
2022-05-18	11.300	11.710	11.100	11.190	7.782	35,814,363
2022-05-17	11.990	12.290	11.000	11.350	7.893	59,533,601
2022-05-16	13.000	13.370	11.820	11.960	8.318	92,145,263
2022-05-13	12.200	12.440	12.010	12.440	8.651	46,049,640
2022-05-12	10.300	11.310	10.280	11.310	7.866	40,159,849
2022-05-11	9.750	10.430	9.670	10.280	7.149	29,212,428

← NewerPage 18 of 21 · 1,218 trading daysOlder →

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.