Chengzhi Shareholding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	13.310	13.430	13.100	13.430	9.340	15,758,391
2022-02-07	13.260	13.410	13.190	13.280	9.236	16,516,904
2022-01-28	13.210	13.290	12.900	13.070	9.090	13,190,672
2022-01-27	13.500	13.550	12.970	13.030	9.062	20,479,725
2022-01-26	13.600	13.780	13.150	13.370	9.298	32,159,646
2022-01-25	14.170	14.680	14.000	14.110	9.813	25,489,689
2022-01-24	14.550	14.580	14.000	14.130	9.827	42,724,971
2022-01-21	16.250	16.580	15.260	15.280	10.627	71,050,163
2022-01-20	14.650	15.400	14.440	15.400	10.710	40,752,860
2022-01-19	14.820	14.870	14.610	14.710	10.230	15,846,581
2022-01-18	14.980	15.060	14.810	14.830	10.314	17,221,142
2022-01-17	14.770	15.000	14.770	14.990	10.425	15,200,725
2022-01-14	14.880	15.040	14.750	14.820	10.307	19,004,300
2022-01-13	15.500	15.500	14.890	14.930	10.383	29,440,768
2022-01-12	15.210	15.550	15.080	15.550	10.814	23,839,253
2022-01-11	15.320	15.650	15.100	15.210	10.578	20,549,894
2022-01-10	15.490	15.690	15.180	15.420	10.724	18,928,740
2022-01-07	15.710	15.720	15.330	15.370	10.689	24,981,398
2022-01-06	15.670	15.820	15.530	15.730	10.940	21,015,937
2022-01-05	16.250	16.250	15.470	15.600	10.849	38,950,650
2022-01-04	15.900	16.480	15.790	16.260	11.308	42,680,407
2021-12-31	15.800	16.040	15.520	15.820	11.002	27,083,371
2021-12-30	16.000	16.300	15.730	15.900	11.058	45,075,101
2021-12-29	15.640	16.050	15.550	15.770	10.967	30,342,103
2021-12-28	15.960	16.060	15.480	15.710	10.926	30,652,732
2021-12-27	15.280	16.250	15.250	15.940	11.086	48,399,195
2021-12-24	15.700	15.700	15.160	15.310	10.647	33,563,276
2021-12-23	15.740	15.950	15.620	15.650	10.884	36,980,903
2021-12-22	15.720	16.050	15.320	15.860	11.030	53,105,766
2021-12-21	15.600	16.040	15.380	15.520	10.793	71,881,822
2021-12-20	14.650	15.660	14.620	15.660	10.891	81,152,283
2021-12-17	14.450	14.480	14.210	14.240	9.903	14,895,916
2021-12-16	14.100	14.430	14.000	14.420	10.028	23,825,172
2021-12-15	14.260	14.360	14.060	14.090	9.799	18,980,283
2021-12-14	14.530	14.660	14.170	14.240	9.903	22,838,811
2021-12-13	14.650	14.920	14.460	14.530	10.105	21,106,027
2021-12-10	14.700	14.770	14.510	14.580	10.140	16,725,398
2021-12-09	14.930	15.070	14.730	14.780	10.279	18,688,486
2021-12-08	14.930	15.110	14.900	14.930	10.383	15,644,610
2021-12-07	15.300	15.380	14.830	14.920	10.376	22,653,941
2021-12-06	15.150	15.420	15.130	15.300	10.641	25,582,256
2021-12-03	15.090	15.200	14.850	15.090	10.494	14,123,055
2021-12-02	15.350	15.390	15.040	15.140	10.529	19,503,374
2021-12-01	14.810	15.380	14.760	15.340	10.668	26,218,466
2021-11-30	14.950	15.080	14.730	14.810	10.300	14,637,774
2021-11-29	14.700	14.870	14.570	14.750	10.258	10,962,151
2021-11-26	14.920	15.050	14.800	14.930	10.383	10,251,948
2021-11-25	15.080	15.080	14.840	14.920	10.376	10,170,948
2021-11-24	15.160	15.160	14.840	14.980	10.418	14,564,372
2021-11-23	15.140	15.160	14.980	15.140	10.529	14,242,067
2021-11-22	15.240	15.380	15.050	15.080	10.487	19,707,363
2021-11-19	14.690	15.190	14.600	15.120	10.515	21,484,615
2021-11-18	14.720	15.120	14.640	14.800	10.293	26,384,272
2021-11-17	14.370	14.640	14.350	14.530	10.105	15,984,319
2021-11-16	14.520	14.680	14.400	14.460	10.056	16,109,766
2021-11-15	14.680	14.780	14.180	14.520	10.098	20,953,252
2021-11-12	14.210	14.420	14.120	14.380	10.001	16,750,801
2021-11-11	13.980	14.290	13.980	14.210	9.882	15,064,834
2021-11-10	14.070	14.140	13.810	14.120	9.820	16,158,111
2021-11-09	13.960	14.230	13.890	14.190	9.869	14,669,804

← NewerPage 20 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.