Chengzhi Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.800 | 5.820 | 5.600 | 5.620 | 5.620 | 27,812,468 |
| 2026-10-21 | 5.800 | 5.850 | 5.780 | 5.800 | 5.800 | 19,459,790 |
| 2026-10-20 | 5.830 | 5.840 | 5.750 | 5.800 | 5.800 | 18,515,646 |
| 2026-10-19 | 5.800 | 5.870 | 5.770 | 5.840 | 5.840 | 16,950,931 |
| 2026-10-16 | 5.880 | 5.930 | 5.800 | 5.840 | 5.840 | 22,554,352 |
| 2026-10-15 | 5.910 | 5.950 | 5.800 | 5.820 | 5.820 | 30,252,473 |
| 2026-10-14 | 6.160 | 6.210 | 6.040 | 6.060 | 6.060 | 25,619,920 |
| 2026-10-13 | 6.170 | 6.240 | 6.120 | 6.160 | 6.160 | 23,650,836 |
| 2026-10-12 | 6.340 | 6.410 | 6.220 | 6.250 | 6.250 | 24,450,002 |
| 2026-10-09 | 6.350 | 6.420 | 6.250 | 6.410 | 6.410 | 30,738,365 |
| 2026-10-08 | 6.190 | 6.410 | 6.190 | 6.350 | 6.350 | 37,312,504 |
| 2026-09-30 | 6.110 | 6.200 | 6.080 | 6.170 | 6.170 | 21,650,135 |
| 2026-09-29 | 6.110 | 6.170 | 6.100 | 6.130 | 6.130 | 19,226,725 |
| 2026-09-28 | 6.340 | 6.350 | 6.080 | 6.150 | 6.150 | 31,391,539 |
| 2026-09-24 | 6.430 | 6.470 | 6.330 | 6.340 | 6.340 | 23,394,912 |
| 2026-09-23 | 6.590 | 6.590 | 6.420 | 6.440 | 6.440 | 25,461,660 |
| 2026-09-22 | 6.690 | 6.770 | 6.580 | 6.600 | 6.600 | 28,280,283 |
Page 1 of 1 · 17 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.