Chengzhi Shareholding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.400	9.590	9.310	9.560	6.649	9,765,149
2022-05-09	9.210	9.540	9.200	9.510	6.614	10,178,355
2022-05-06	9.470	9.560	9.290	9.340	6.496	13,819,458
2022-05-05	9.500	9.830	9.470	9.720	6.760	13,055,760
2022-04-29	9.280	9.550	9.250	9.480	6.593	12,739,734
2022-04-28	9.400	9.480	9.090	9.200	6.398	13,884,780
2022-04-27	8.830	9.600	8.800	9.530	6.628	17,455,202
2022-04-26	9.810	9.900	9.200	9.240	6.426	16,877,002
2022-04-25	10.570	10.580	9.790	9.790	6.809	18,307,364
2022-04-22	10.710	10.760	10.420	10.690	7.434	12,086,897
2022-04-21	11.220	11.240	10.710	10.720	7.455	21,653,496
2022-04-20	12.020	12.150	11.230	11.300	7.859	28,925,601
2022-04-19	12.300	12.480	12.200	12.310	8.561	9,287,535
2022-04-18	12.160	12.350	11.840	12.300	8.554	7,725,258
2022-04-15	12.050	12.370	12.000	12.160	8.457	12,690,228
2022-04-14	11.990	12.160	11.950	12.100	8.415	7,077,259
2022-04-13	12.260	12.260	11.900	11.930	8.297	9,846,989
2022-04-12	12.120	12.270	11.770	12.250	8.519	12,406,534
2022-04-11	12.530	12.640	12.060	12.150	8.450	13,022,350
2022-04-08	12.510	12.680	12.300	12.660	8.805	12,602,471
2022-04-07	12.840	12.880	12.460	12.460	8.665	15,300,594
2022-04-06	12.950	13.020	12.670	12.910	8.978	14,347,988
2022-04-01	12.850	12.980	12.770	12.960	9.013	15,564,691
2022-03-31	13.140	13.350	12.950	12.980	9.027	28,185,609
2022-03-30	13.110	13.480	12.850	13.430	9.340	38,442,093
2022-03-29	12.800	13.490	12.740	13.090	9.104	30,491,652
2022-03-28	12.980	13.300	12.730	13.020	9.055	28,000,501
2022-03-25	12.440	12.910	12.400	12.600	8.763	21,069,903
2022-03-24	12.280	12.510	12.220	12.300	8.554	9,325,940
2022-03-23	12.520	12.750	12.350	12.380	8.610	14,370,914
2022-03-22	12.500	12.500	12.050	12.310	8.561	11,268,826
2022-03-21	12.080	12.470	12.040	12.320	8.568	15,770,899
2022-03-18	11.890	12.070	11.850	12.030	8.366	9,236,969
2022-03-17	11.780	12.150	11.770	11.910	8.283	13,294,731
2022-03-16	11.780	11.800	11.060	11.710	8.144	16,352,424
2022-03-15	12.190	12.200	11.430	11.470	7.977	15,067,696
2022-03-14	12.350	12.600	12.230	12.230	8.505	12,086,204
2022-03-11	12.110	12.400	11.900	12.390	8.617	12,002,862
2022-03-10	12.010	12.350	12.010	12.210	8.491	17,615,543
2022-03-09	12.390	12.430	11.410	11.820	8.220	20,590,715
2022-03-08	12.950	12.970	12.170	12.200	8.485	18,925,225
2022-03-07	13.210	13.210	12.960	13.000	9.041	13,654,240
2022-03-04	13.550	13.550	13.200	13.290	9.243	13,741,257
2022-03-03	13.400	13.570	13.360	13.550	9.423	14,255,292
2022-03-02	13.350	13.460	13.280	13.390	9.312	11,158,722
2022-03-01	13.500	13.680	13.470	13.590	9.451	12,811,978
2022-02-28	13.420	13.520	13.200	13.500	9.389	11,643,534
2022-02-25	13.320	13.620	13.280	13.400	9.319	15,170,947
2022-02-24	13.670	13.830	13.030	13.240	9.208	22,488,761
2022-02-23	13.500	13.780	13.380	13.760	9.570	13,568,160
2022-02-22	13.600	13.750	13.330	13.440	9.347	12,257,984
2022-02-21	13.500	13.710	13.480	13.700	9.528	11,599,113
2022-02-18	13.220	13.580	13.200	13.550	9.423	13,649,517
2022-02-17	13.440	13.520	13.340	13.350	9.284	10,711,587
2022-02-16	13.420	13.600	13.420	13.480	9.375	9,006,089
2022-02-15	13.480	13.540	13.300	13.410	9.326	8,541,171
2022-02-14	13.330	13.540	13.270	13.450	9.354	9,815,092
2022-02-11	13.600	13.620	13.330	13.410	9.326	12,926,039
2022-02-10	13.690	13.770	13.560	13.650	9.493	14,433,368
2022-02-09	13.490	13.790	13.380	13.720	9.542	15,501,442

← NewerPage 19 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.