Changzheng Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.700	13.500	12.640	13.480	13.480	4,565,927
2024-01-24	12.190	12.730	12.080	12.670	12.670	2,763,428
2024-01-23	12.060	12.270	11.770	12.230	12.230	3,094,924
2024-01-22	12.870	12.890	12.000	12.060	12.060	3,755,850
2024-01-19	12.930	13.030	12.810	12.860	12.860	2,249,850
2024-01-18	13.430	13.500	12.560	12.940	12.940	4,870,050
2024-01-17	13.770	13.820	13.420	13.430	13.430	1,692,200
2024-01-16	14.060	14.100	13.590	13.770	13.770	3,066,117
2024-01-15	14.210	14.210	13.910	14.060	14.060	1,688,740
2024-01-12	14.130	14.280	14.080	14.210	14.210	1,705,600
2024-01-11	14.030	14.260	13.900	14.170	14.170	1,880,851
2024-01-10	14.160	14.300	13.830	14.030	14.030	2,033,940
2024-01-09	14.020	14.260	13.980	14.150	14.150	1,802,804
2024-01-08	14.390	14.450	13.960	13.960	13.960	2,713,614
2024-01-05	14.630	14.810	14.310	14.400	14.400	2,861,040
2024-01-04	14.710	14.880	14.650	14.750	14.750	4,469,970
2024-01-03	14.620	15.160	14.440	14.800	14.800	6,602,476
2024-01-02	14.420	14.830	14.370	14.660	14.660	3,343,433
2023-12-29	14.100	14.380	14.030	14.370	14.370	1,963,958
2023-12-28	13.860	14.110	13.790	14.070	14.070	1,709,473
2023-12-27	13.700	13.980	13.630	13.880	13.880	1,773,624
2023-12-26	13.900	14.140	13.690	13.700	13.700	1,431,268
2023-12-25	14.010	14.160	13.900	13.910	13.910	1,619,122
2023-12-22	14.040	14.230	13.960	14.000	14.000	2,383,372
2023-12-21	14.060	14.150	13.770	14.060	14.060	1,859,613
2023-12-20	14.040	14.220	13.930	13.950	13.950	1,329,370
2023-12-19	14.070	14.190	13.980	14.080	14.080	1,501,701
2023-12-18	14.300	14.380	14.000	14.000	14.000	2,372,828
2023-12-15	14.550	14.570	14.300	14.350	14.350	1,671,801
2023-12-14	14.430	14.570	14.400	14.490	14.490	1,842,197
2023-12-13	14.410	14.600	14.350	14.470	14.470	1,522,152
2023-12-12	14.440	14.520	14.320	14.460	14.460	1,512,608
2023-12-11	14.180	14.440	14.030	14.440	14.440	2,473,287
2023-12-08	14.520	14.570	14.180	14.220	14.220	2,624,490
2023-12-07	14.470	14.570	14.300	14.510	14.510	2,142,222
2023-12-06	14.410	14.600	14.370	14.440	14.440	1,737,050
2023-12-05	14.720	14.720	14.400	14.400	14.400	1,834,145
2023-12-04	14.640	14.890	14.640	14.690	14.690	2,055,900
2023-12-01	14.540	14.690	14.480	14.630	14.630	1,612,159
2023-11-30	14.690	14.740	14.480	14.580	14.580	1,843,159
2023-11-29	14.710	14.830	14.620	14.670	14.670	1,917,511
2023-11-28	14.580	14.760	14.550	14.730	14.730	2,132,111
2023-11-27	14.480	14.610	14.400	14.560	14.560	1,453,240
2023-11-24	14.720	14.720	14.460	14.510	14.510	1,801,861
2023-11-23	14.470	14.700	14.470	14.690	14.690	1,860,360
2023-11-22	14.710	14.710	14.470	14.510	14.510	1,700,593
2023-11-21	14.800	14.820	14.610	14.680	14.680	1,869,483
2023-11-20	14.600	14.780	14.520	14.780	14.780	1,755,330
2023-11-17	14.490	14.630	14.490	14.610	14.610	1,476,590
2023-11-16	14.680	14.680	14.520	14.520	14.520	1,260,538
2023-11-15	14.710	14.740	14.520	14.650	14.650	2,089,546
2023-11-14	14.570	14.680	14.510	14.620	14.620	1,913,460
2023-11-13	14.370	14.570	14.300	14.570	14.570	2,017,109
2023-11-10	14.210	14.370	14.170	14.340	14.340	1,281,030
2023-11-09	14.400	14.400	14.210	14.280	14.280	1,196,651
2023-11-08	14.330	14.410	14.230	14.290	14.290	1,534,700
2023-11-07	14.490	14.490	14.300	14.390	14.390	1,434,960
2023-11-06	14.440	14.490	14.290	14.430	14.430	2,178,130
2023-11-03	14.080	14.460	14.080	14.400	14.400	2,819,660
2023-11-02	14.070	14.230	14.010	14.080	14.080	1,545,831

← NewerPage 12 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.