Changzheng Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.470	11.700	11.470	11.600	11.600	1,678,900
2024-07-26	11.170	11.480	11.090	11.480	11.480	1,962,250
2024-07-25	10.980	11.230	10.810	11.180	11.180	1,655,334
2024-07-24	11.090	11.180	10.900	10.980	10.980	1,191,960
2024-07-23	11.260	11.350	11.030	11.070	11.070	1,218,500
2024-07-22	11.300	11.390	11.250	11.310	11.310	1,244,111
2024-07-19	11.280	11.370	11.160	11.300	11.300	1,376,028
2024-07-18	11.250	11.400	11.000	11.290	11.290	3,030,690
2024-07-17	11.490	11.500	11.250	11.300	11.300	1,017,647
2024-07-16	11.580	11.600	11.340	11.490	11.490	1,136,800
2024-07-15	11.750	11.800	11.500	11.560	11.560	804,736
2024-07-12	11.770	11.900	11.680	11.770	11.770	1,237,077
2024-07-11	11.590	11.850	11.590	11.770	11.770	1,618,519
2024-07-10	11.550	11.600	11.410	11.430	11.430	937,936
2024-07-09	11.220	11.570	11.100	11.570	11.570	1,627,996
2024-07-08	11.640	11.640	11.260	11.300	11.300	1,714,389
2024-07-05	11.520	11.520	11.520	11.520	11.520	0
2024-07-04	11.910	11.950	11.500	11.520	11.520	1,749,731
2024-07-03	12.010	12.010	11.830	11.840	11.840	837,200
2024-07-02	12.040	12.090	11.950	12.010	12.010	864,180
2024-07-01	11.850	12.070	11.780	12.020	12.020	1,216,242
2024-06-28	11.870	12.080	11.820	11.970	11.970	1,292,512
2024-06-27	12.010	12.110	11.820	11.830	11.830	1,241,820
2024-06-26	11.750	12.070	11.680	12.070	12.070	1,544,430
2024-06-25	11.620	11.910	11.620	11.750	11.750	1,585,010
2024-06-24	11.990	12.070	11.600	11.640	11.640	2,621,800
2024-06-21	11.970	12.060	11.900	12.000	12.000	1,071,921
2024-06-20	12.340	12.440	12.000	12.020	12.020	2,316,285
2024-06-19	12.580	12.580	12.420	12.450	12.450	1,204,510
2024-06-18	12.390	12.620	12.350	12.570	12.570	1,501,850
2024-06-17	12.500	12.560	12.360	12.380	12.380	1,326,600
2024-06-14	12.510	12.620	12.390	12.520	12.520	1,661,430
2024-06-13	12.700	12.750	12.510	12.590	12.590	1,748,000
2024-06-12	12.440	12.950	12.370	12.680	12.680	3,855,006
2024-06-11	12.210	12.470	12.000	12.430	12.430	1,941,398
2024-06-07	12.280	12.480	12.130	12.250	12.250	2,206,430
2024-06-06	12.700	12.730	12.140	12.250	12.250	4,006,030
2024-06-05	12.790	12.990	12.700	12.730	12.730	2,890,650
2024-06-04	12.890	13.000	12.660	12.790	12.790	3,777,180
2024-06-03	13.300	13.500	13.000	13.060	13.060	6,563,300
2024-05-31	12.900	13.500	12.800	13.290	13.290	7,067,380
2024-05-30	12.550	13.040	12.440	12.860	12.860	3,972,950
2024-05-29	12.860	12.860	12.470	12.630	12.630	2,697,600
2024-05-28	12.640	12.810	12.510	12.590	12.590	1,918,800
2024-05-27	12.610	12.690	12.350	12.640	12.640	1,493,350
2024-05-24	12.750	12.800	12.530	12.560	12.560	1,745,100
2024-05-23	12.910	12.990	12.670	12.700	12.700	2,004,200
2024-05-22	12.900	13.040	12.810	12.920	12.920	1,707,330
2024-05-21	13.180	13.180	12.930	12.950	12.950	2,138,600
2024-05-20	13.070	13.250	13.010	13.190	13.190	2,790,300
2024-05-17	12.960	13.090	12.850	13.080	13.080	1,760,150
2024-05-16	13.210	13.230	12.920	12.960	12.960	2,889,170
2024-05-15	13.240	13.260	13.080	13.160	13.160	2,063,090
2024-05-14	13.160	13.300	13.070	13.190	13.190	2,941,070
2024-05-13	13.170	13.360	12.950	13.110	13.110	2,903,785
2024-05-10	13.440	13.470	13.170	13.220	13.220	2,451,160
2024-05-09	13.140	13.390	13.130	13.360	13.360	2,834,535
2024-05-08	13.430	13.480	13.130	13.150	13.150	3,728,230
2024-05-07	13.100	13.630	13.050	13.540	13.540	6,272,923
2024-05-06	13.210	13.300	13.020	13.120	13.120	5,497,484

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.0980 CNY
2022-06-09	0.0880 CNY
2021-06-18	0.1010 CNY
2020-06-12	0.0870 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.