Changzheng Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.020	14.250	13.950	14.210	14.210	2,018,440
2023-10-31	14.000	14.230	13.920	14.020	14.020	2,494,426
2023-10-30	13.750	14.140	13.700	14.050	14.050	2,731,254
2023-10-27	13.670	13.770	13.570	13.740	13.740	1,377,100
2023-10-26	13.580	13.720	13.480	13.710	13.710	1,239,180
2023-10-25	13.450	13.740	13.400	13.660	13.660	1,721,430
2023-10-24	13.190	13.390	13.110	13.370	13.370	1,345,392
2023-10-23	13.330	13.400	13.070	13.120	13.120	1,956,141
2023-10-20	13.580	13.750	13.360	13.370	13.370	1,985,687
2023-10-19	13.530	13.750	13.530	13.570	13.570	1,018,097
2023-10-18	13.840	13.840	13.610	13.610	13.610	1,223,403
2023-10-17	13.920	14.030	13.700	13.910	13.910	1,469,798
2023-10-16	13.850	14.040	13.760	13.910	13.910	1,806,998
2023-10-13	13.970	13.980	13.800	13.850	13.850	1,549,408
2023-10-12	14.060	14.110	13.960	14.050	14.050	1,280,320
2023-10-11	14.190	14.190	13.980	14.050	14.050	1,257,990
2023-10-10	14.080	14.210	14.030	14.090	14.090	1,223,000
2023-10-09	14.100	14.230	14.050	14.080	14.080	1,423,712
2023-09-28	14.000	14.220	13.940	14.180	14.180	1,645,300
2023-09-27	13.940	14.110	13.930	13.950	13.950	1,122,367
2023-09-26	14.050	14.080	13.900	13.940	13.940	960,274
2023-09-25	14.090	14.160	13.920	13.940	13.940	1,044,286
2023-09-22	13.820	14.100	13.790	14.090	14.090	1,379,086
2023-09-21	13.710	13.920	13.680	13.820	13.820	1,540,916
2023-09-20	13.930	13.940	13.700	13.710	13.710	1,938,806
2023-09-19	14.390	14.390	13.930	13.970	13.970	2,615,920
2023-09-18	14.310	14.410	14.090	14.390	14.390	1,685,322
2023-09-15	14.290	14.570	14.260	14.340	14.340	2,089,483
2023-09-14	14.510	14.510	14.230	14.360	14.360	1,604,378
2023-09-13	14.600	14.630	14.310	14.430	14.430	1,889,897
2023-09-12	14.650	14.720	14.550	14.640	14.640	1,296,039
2023-09-11	14.540	14.710	14.460	14.630	14.630	2,668,578
2023-09-08	14.300	14.610	14.280	14.540	14.540	2,011,882
2023-09-07	14.740	14.740	14.340	14.350	14.350	2,434,437
2023-09-06	14.500	14.750	14.430	14.750	14.750	2,551,370
2023-09-05	14.480	14.650	14.450	14.490	14.490	1,508,605
2023-09-04	14.420	14.630	14.340	14.610	14.610	1,923,910
2023-09-01	14.530	14.690	14.310	14.460	14.460	1,904,956
2023-08-31	14.760	14.760	14.380	14.420	14.420	2,184,920
2023-08-30	14.660	14.850	14.590	14.740	14.740	2,069,394
2023-08-29	14.270	14.710	14.150	14.670	14.670	2,178,540
2023-08-28	14.750	14.810	14.200	14.270	14.270	2,771,290
2023-08-25	14.320	14.420	14.060	14.090	14.090	1,832,273
2023-08-24	14.440	14.500	14.150	14.360	14.360	1,955,470
2023-08-23	14.540	14.880	14.330	14.330	14.330	1,773,338
2023-08-22	14.550	14.680	14.360	14.650	14.650	1,650,841
2023-08-21	14.690	14.930	14.500	14.520	14.520	1,735,089
2023-08-18	14.810	15.000	14.720	14.720	14.720	2,043,253
2023-08-17	14.340	14.870	14.260	14.860	14.860	2,572,864
2023-08-16	14.550	14.640	14.360	14.360	14.360	1,394,600
2023-08-15	14.760	14.860	14.500	14.610	14.610	1,363,830
2023-08-14	14.660	14.780	14.500	14.770	14.770	1,630,811
2023-08-11	15.110	15.140	14.690	14.730	14.730	2,004,367
2023-08-10	15.400	15.400	14.960	15.110	15.110	2,575,259
2023-08-09	15.090	15.090	14.920	14.960	14.960	1,764,030
2023-08-08	14.940	15.070	14.790	15.050	15.050	2,564,886
2023-08-07	15.250	15.290	14.920	14.940	14.940	3,577,807
2023-08-04	15.260	15.420	15.230	15.300	15.300	1,903,697
2023-08-03	15.320	15.340	15.170	15.230	15.230	1,907,908
2023-08-02	15.410	15.510	15.200	15.320	15.320	2,236,994

← NewerPage 13 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.