Changzheng Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.810	13.820	13.150	13.170	13.170	8,343,530
2024-04-29	13.720	14.140	13.650	14.100	14.100	5,778,116
2024-04-26	13.570	13.750	13.540	13.720	13.720	3,768,310
2024-04-25	13.660	13.790	13.550	13.570	13.570	3,698,590
2024-04-24	13.640	13.860	13.530	13.800	13.800	4,593,954
2024-04-23	13.350	13.610	13.200	13.560	13.560	5,163,903
2024-04-22	13.200	13.450	13.100	13.250	13.250	4,994,534
2024-04-19	12.780	13.160	12.750	13.100	13.100	3,088,673
2024-04-18	12.890	13.000	12.710	12.800	12.800	2,788,668
2024-04-17	12.120	12.850	12.120	12.830	12.830	3,457,100
2024-04-16	12.500	12.640	11.890	11.890	11.890	4,152,142
2024-04-15	12.730	12.940	12.450	12.650	12.650	3,731,684
2024-04-12	12.800	12.990	12.800	12.830	12.830	2,058,458
2024-04-11	12.610	12.960	12.560	12.810	12.810	2,906,299
2024-04-10	12.950	13.040	12.480	12.610	12.610	3,633,150
2024-04-09	12.940	13.130	12.880	13.000	13.000	2,824,564
2024-04-08	13.230	13.360	12.900	12.990	12.990	3,034,600
2024-04-03	13.490	13.490	13.210	13.290	13.290	2,420,234
2024-04-02	13.350	13.530	13.290	13.490	13.490	2,069,019
2024-04-01	13.250	13.500	13.250	13.400	13.400	2,250,815
2024-03-29	13.100	13.280	13.050	13.280	13.280	1,537,300
2024-03-28	12.760	13.170	12.720	13.070	13.070	2,873,400
2024-03-27	13.090	13.140	12.770	12.780	12.780	2,406,124
2024-03-26	13.230	13.320	12.920	13.090	13.090	3,493,235
2024-03-25	13.460	13.680	13.240	13.250	13.250	3,296,102
2024-03-22	13.770	13.780	13.470	13.530	13.530	4,486,276
2024-03-21	14.110	14.110	13.690	13.810	13.810	8,170,245
2024-03-20	13.840	14.450	13.840	14.260	14.260	11,691,274
2024-03-19	13.450	13.600	13.410	13.450	13.450	2,563,951
2024-03-18	13.340	13.490	13.310	13.490	13.490	2,563,180
2024-03-15	13.050	13.330	13.040	13.310	13.310	2,331,859
2024-03-14	13.180	13.220	12.920	13.130	13.130	2,689,893
2024-03-13	13.170	13.360	13.010	13.180	13.180	2,941,570
2024-03-12	13.080	13.210	12.970	13.180	13.180	2,818,938
2024-03-11	12.970	13.120	12.940	13.110	13.110	2,563,944
2024-03-08	12.790	13.050	12.720	12.980	12.980	2,538,600
2024-03-07	13.030	13.200	12.750	12.750	12.750	3,096,919
2024-03-06	12.950	13.120	12.870	12.960	12.960	2,790,275
2024-03-05	13.140	13.270	12.880	12.950	12.950	3,667,440
2024-03-04	13.430	13.470	13.000	13.150	13.150	5,597,553
2024-03-01	13.820	14.200	13.370	13.520	13.520	10,063,364
2024-02-29	12.200	13.420	12.130	13.420	13.420	5,861,132
2024-02-28	13.180	13.300	12.200	12.200	12.200	4,936,485
2024-02-27	12.860	13.130	12.660	13.120	13.120	2,737,149
2024-02-26	12.610	12.970	12.610	12.750	12.750	2,696,320
2024-02-23	12.460	12.590	12.260	12.590	12.590	2,559,438
2024-02-22	12.160	12.440	12.050	12.390	12.390	2,031,484
2024-02-21	12.100	12.520	12.000	12.150	12.150	3,154,079
2024-02-20	11.970	12.230	11.830	12.160	12.160	2,675,320
2024-02-19	11.780	12.150	11.780	12.070	12.070	4,771,127
2024-02-08	10.930	11.740	10.920	11.730	11.730	4,456,743
2024-02-07	10.630	11.180	10.550	10.900	10.900	4,432,990
2024-02-06	10.150	10.840	9.800	10.620	10.620	5,029,265
2024-02-05	11.240	11.240	10.180	10.300	10.300	6,235,585
2024-02-02	11.920	12.090	10.880	11.310	11.310	4,244,298
2024-02-01	12.100	12.320	11.810	11.910	11.910	3,438,550
2024-01-31	12.740	12.880	12.200	12.240	12.240	2,603,386
2024-01-30	13.080	13.300	12.820	12.840	12.840	2,074,920
2024-01-29	13.560	13.610	13.130	13.140	13.140	2,307,416
2024-01-26	13.480	13.670	13.380	13.560	13.560	3,182,255

← NewerPage 11 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.