Changzheng Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.880	14.890	14.590	14.800	14.709	2,403,031
2023-05-04	14.750	14.890	14.640	14.780	14.689	2,792,303
2023-04-28	14.390	14.770	14.390	14.770	14.679	2,527,684
2023-04-27	14.330	14.530	14.080	14.460	14.371	2,903,898
2023-04-26	14.030	14.360	13.920	14.230	14.143	2,663,408
2023-04-25	14.360	14.360	13.700	13.990	13.904	3,205,000
2023-04-24	14.180	14.470	14.030	14.360	14.272	3,215,209
2023-04-21	14.500	14.710	14.160	14.180	14.093	2,859,458
2023-04-20	14.550	14.600	14.300	14.460	14.371	1,669,870
2023-04-19	14.730	14.760	14.450	14.570	14.481	2,321,548
2023-04-18	14.750	14.910	14.470	14.780	14.689	2,745,577
2023-04-17	14.550	14.780	14.530	14.680	14.590	1,986,844
2023-04-14	14.680	14.700	14.360	14.540	14.451	2,205,460
2023-04-13	14.680	14.930	14.580	14.650	14.560	2,149,005
2023-04-12	14.580	14.740	14.550	14.680	14.590	1,592,901
2023-04-11	14.600	14.680	14.420	14.650	14.560	2,263,663
2023-04-10	14.980	15.030	14.520	14.600	14.510	2,859,750
2023-04-07	14.870	15.050	14.810	14.970	14.878	1,959,630
2023-04-06	15.050	15.050	14.730	14.860	14.769	2,822,980
2023-04-04	15.330	15.400	15.040	15.120	15.027	3,129,429
2023-04-03	14.930	15.370	14.930	15.300	15.206	3,703,653
2023-03-31	14.840	15.040	14.780	14.930	14.838	2,686,146
2023-03-30	15.380	15.380	14.870	14.910	14.818	3,599,234
2023-03-29	15.800	15.800	15.080	15.230	15.136	6,020,266
2023-03-28	15.210	16.230	15.210	15.730	15.633	8,510,931
2023-03-27	15.540	15.570	15.180	15.240	15.146	2,678,318
2023-03-24	15.580	15.690	15.440	15.530	15.435	2,702,501
2023-03-23	15.680	15.680	15.390	15.570	15.474	2,716,910
2023-03-22	15.730	15.730	15.420	15.620	15.524	3,207,078
2023-03-21	15.240	15.770	15.230	15.740	15.643	5,432,551
2023-03-20	15.300	15.410	15.000	15.060	14.968	3,349,665
2023-03-17	15.220	15.450	15.180	15.360	15.266	2,994,951
2023-03-16	15.290	15.380	15.110	15.110	15.017	3,011,907
2023-03-15	15.620	15.670	15.350	15.440	15.345	2,961,920
2023-03-14	15.630	15.760	15.170	15.680	15.584	4,642,851
2023-03-13	15.400	15.700	15.380	15.610	15.514	3,188,564
2023-03-10	15.710	15.870	15.500	15.550	15.455	3,892,969
2023-03-09	16.070	16.270	15.670	15.800	15.703	4,501,941
2023-03-08	15.810	16.210	15.810	16.120	16.021	5,128,602
2023-03-07	16.400	16.420	15.810	15.830	15.733	8,135,067
2023-03-06	16.580	16.740	16.390	16.410	16.309	6,354,396
2023-03-03	16.200	16.450	16.150	16.380	16.279	5,259,941
2023-03-02	16.640	16.640	16.180	16.240	16.140	6,686,735
2023-03-01	16.710	16.760	16.360	16.660	16.558	6,558,672
2023-02-28	16.830	16.900	16.330	16.610	16.508	8,451,921
2023-02-27	16.990	17.430	16.750	16.880	16.776	12,472,825
2023-02-24	16.020	17.760	16.020	17.280	17.174	19,606,840
2023-02-23	15.990	16.390	15.990	16.150	16.051	7,065,078
2023-02-22	16.240	16.240	15.930	16.050	15.951	6,419,990
2023-02-21	16.190	16.360	15.990	16.230	16.130	8,672,557
2023-02-20	15.890	16.450	15.670	16.190	16.091	12,946,964
2023-02-17	15.350	16.190	15.350	15.890	15.792	11,126,381
2023-02-16	15.900	16.250	15.450	15.530	15.435	10,263,001
2023-02-15	15.710	16.270	15.630	15.990	15.892	9,675,454
2023-02-14	16.180	16.270	15.650	15.820	15.723	11,728,445
2023-02-13	15.650	16.880	15.380	16.220	16.120	19,240,472
2023-02-10	15.450	15.630	15.290	15.530	15.435	6,686,065
2023-02-09	15.360	15.450	15.090	15.340	15.246	5,607,823
2023-02-08	15.650	15.650	15.180	15.180	15.087	8,253,980
2023-02-07	15.680	15.800	15.360	15.670	15.574	8,773,598

← NewerPage 15 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.