Changzheng Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.620	15.710	15.450	15.460	15.460	2,635,240
2023-07-31	15.470	15.630	15.380	15.630	15.630	2,809,200
2023-07-28	15.320	15.550	15.200	15.420	15.420	3,309,782
2023-07-27	15.530	15.730	15.320	15.370	15.370	3,360,497
2023-07-26	15.640	15.640	15.300	15.320	15.320	2,502,900
2023-07-25	15.700	15.730	15.480	15.640	15.640	2,011,980
2023-07-24	15.400	15.610	15.330	15.550	15.550	1,841,720
2023-07-21	15.400	15.580	15.310	15.410	15.410	1,930,688
2023-07-20	15.720	15.750	15.460	15.470	15.470	2,730,155
2023-07-19	15.780	15.920	15.580	15.670	15.670	2,898,110
2023-07-18	15.690	15.950	15.540	15.790	15.790	3,251,191
2023-07-17	15.710	15.730	15.530	15.680	15.680	2,377,150
2023-07-14	15.740	15.880	15.620	15.770	15.770	2,159,130
2023-07-13	15.840	15.860	15.660	15.740	15.740	2,593,804
2023-07-12	15.880	16.110	15.660	15.690	15.690	3,339,067
2023-07-11	15.870	16.150	15.700	15.960	15.960	3,519,013
2023-07-10	15.770	16.260	15.770	15.950	15.852	4,548,465
2023-07-07	15.890	16.000	15.590	15.740	15.643	5,042,409
2023-07-06	15.800	16.030	15.310	15.850	15.753	9,457,509
2023-07-05	16.550	16.630	16.340	16.370	16.269	4,257,813
2023-07-04	16.600	16.890	16.520	16.680	16.578	4,799,139
2023-07-03	16.910	17.070	16.650	16.690	16.588	6,463,565
2023-06-30	16.680	16.930	16.480	16.500	16.399	6,099,246
2023-06-29	16.810	17.090	16.610	16.690	16.588	6,416,743
2023-06-28	16.320	16.950	15.700	16.730	16.627	11,841,503
2023-06-27	16.160	16.490	15.980	16.380	16.279	12,276,360
2023-06-26	17.310	17.340	15.810	15.950	15.852	14,971,577
2023-06-21	16.970	17.880	16.720	17.250	17.144	18,331,671
2023-06-20	16.430	17.210	16.290	16.810	16.707	16,839,552
2023-06-19	16.340	16.790	15.780	16.570	16.468	23,531,083
2023-06-16	14.610	15.630	14.570	15.630	15.534	6,749,132
2023-06-15	14.150	14.290	14.130	14.210	14.123	1,246,023
2023-06-14	14.130	14.370	14.110	14.240	14.153	1,666,378
2023-06-13	13.880	14.420	13.840	14.210	14.123	3,050,644
2023-06-12	13.800	14.010	13.780	13.960	13.874	1,410,250
2023-06-09	13.940	13.980	13.750	13.840	13.755	1,737,530
2023-06-08	13.860	13.980	13.740	13.930	13.844	1,762,038
2023-06-07	13.980	14.080	13.800	13.870	13.785	2,086,220
2023-06-06	14.530	14.570	13.940	13.960	13.874	2,978,800
2023-06-05	14.680	14.760	14.500	14.530	14.441	2,173,020
2023-06-02	14.740	14.920	14.600	14.680	14.590	2,645,901
2023-06-01	14.650	14.920	14.530	14.810	14.719	3,463,134
2023-05-31	15.000	15.050	14.580	14.750	14.659	5,475,313
2023-05-30	15.130	15.450	14.960	15.260	15.166	4,157,071
2023-05-29	15.120	15.600	15.120	15.160	15.067	3,774,472
2023-05-26	14.940	15.150	14.770	15.140	15.047	2,128,949
2023-05-25	14.880	15.030	14.650	14.900	14.809	2,452,099
2023-05-24	14.780	15.130	14.780	14.940	14.848	2,393,167
2023-05-23	15.100	15.230	14.840	14.860	14.769	2,144,300
2023-05-22	15.180	15.230	15.040	15.140	15.047	1,804,982
2023-05-19	15.220	15.420	15.090	15.250	15.156	2,754,111
2023-05-18	15.070	15.380	15.020	15.270	15.176	3,923,003
2023-05-17	14.600	15.140	14.470	15.100	15.007	4,590,345
2023-05-16	14.750	14.930	14.600	14.670	14.580	2,230,740
2023-05-15	14.730	14.780	14.330	14.700	14.610	2,694,430
2023-05-12	14.730	14.910	14.660	14.700	14.610	1,833,390
2023-05-11	14.910	15.010	14.670	14.790	14.699	2,177,970
2023-05-10	14.920	14.930	14.710	14.810	14.719	2,141,570
2023-05-09	15.050	15.250	14.870	14.900	14.809	4,254,562
2023-05-08	14.890	15.150	14.800	15.040	14.948	3,423,102

← NewerPage 14 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.