Chengzhi Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.960 | 14.230 | 13.890 | 14.190 | 9.869 | 14,669,804 |
| 2021-11-08 | 13.830 | 14.000 | 13.560 | 13.870 | 9.646 | 12,639,239 |
| 2021-11-05 | 14.080 | 14.120 | 13.820 | 13.820 | 9.611 | 13,781,107 |
| 2021-11-04 | 14.010 | 14.150 | 13.910 | 14.080 | 9.792 | 11,837,112 |
| 2021-11-03 | 13.820 | 14.240 | 13.800 | 14.020 | 9.750 | 13,659,150 |
| 2021-11-02 | 14.190 | 14.210 | 13.640 | 13.860 | 9.639 | 18,751,196 |
| 2021-11-01 | 14.100 | 14.310 | 13.980 | 14.230 | 9.896 | 14,074,522 |
| 2021-10-29 | 14.050 | 14.250 | 13.860 | 14.160 | 9.848 | 14,034,427 |
| 2021-10-28 | 14.180 | 14.350 | 13.880 | 13.940 | 9.695 | 18,086,383 |
| 2021-10-27 | 14.510 | 14.560 | 14.160 | 14.220 | 9.889 | 16,107,021 |
| 2021-10-26 | 14.840 | 14.920 | 14.500 | 14.540 | 10.112 | 20,738,258 |
| 2021-10-25 | 14.820 | 14.970 | 14.560 | 14.900 | 10.362 | 16,473,412 |
| 2021-10-22 | 15.380 | 15.430 | 14.850 | 14.900 | 10.362 | 21,080,935 |
| 2021-10-21 | 15.900 | 15.980 | 15.400 | 15.440 | 10.738 | 20,731,341 |
| 2021-10-20 | 15.960 | 16.300 | 15.510 | 15.960 | 11.099 | 24,677,132 |
| 2021-10-19 | 15.940 | 16.050 | 15.280 | 15.950 | 11.093 | 22,551,838 |
| 2021-10-18 | 15.000 | 16.050 | 14.930 | 16.020 | 11.141 | 29,641,659 |
| 2021-10-15 | 16.020 | 16.020 | 15.000 | 15.000 | 10.432 | 39,515,084 |
| 2021-10-14 | 16.300 | 16.860 | 16.080 | 16.660 | 11.586 | 17,669,719 |
← NewerPage 21 of 21 · 1,219 trading days
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.