Changzheng Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.980	16.200	14.770	15.560	15.464	17,823,892
2023-02-03	14.820	15.020	14.690	14.950	14.858	8,838,237
2023-02-02	15.850	16.100	14.760	14.810	14.719	15,994,171
2023-02-01	15.350	15.870	15.310	15.780	15.683	14,777,440
2023-01-31	15.450	16.300	15.450	15.630	15.534	19,107,861
2023-01-30	16.300	16.660	15.630	15.790	15.693	24,272,335
2023-01-20	14.150	15.280	13.880	15.180	15.087	9,866,381
2023-01-19	13.870	14.450	13.800	14.120	14.033	7,836,487
2023-01-18	13.240	13.880	13.060	13.690	13.606	6,621,727
2023-01-17	13.350	13.670	13.190	13.240	13.159	5,801,472
2023-01-16	12.750	13.630	12.620	13.250	13.169	5,956,732
2023-01-13	12.540	13.080	12.300	12.710	12.632	4,395,161
2023-01-12	12.050	12.370	12.050	12.260	12.185	1,591,737
2023-01-11	12.150	12.170	11.990	12.020	11.946	642,300
2023-01-10	12.190	12.250	12.050	12.110	12.036	1,024,512
2023-01-09	12.210	12.300	12.150	12.190	12.115	902,000
2023-01-06	12.190	12.280	12.120	12.140	12.065	649,090
2023-01-05	12.200	12.290	12.160	12.190	12.115	902,100
2023-01-04	12.140	12.220	12.070	12.200	12.125	1,069,930
2023-01-03	11.970	12.150	11.920	12.120	12.046	948,276
2022-12-30	11.810	12.000	11.800	11.960	11.887	1,163,670
2022-12-29	11.870	11.920	11.750	11.800	11.728	680,664
2022-12-28	12.040	12.040	11.800	11.840	11.767	653,429
2022-12-27	11.970	12.060	11.930	12.040	11.966	797,732
2022-12-26	11.860	11.970	11.860	11.970	11.897	747,110
2022-12-23	11.810	11.900	11.740	11.860	11.787	765,200
2022-12-22	12.060	12.140	11.790	11.810	11.737	738,360
2022-12-21	12.280	12.280	11.950	11.990	11.916	908,040
2022-12-20	12.090	12.260	12.020	12.120	12.046	880,060
2022-12-19	12.420	12.480	12.040	12.100	12.026	1,000,159
2022-12-16	12.610	12.610	12.340	12.420	12.344	983,984
2022-12-15	12.700	12.730	12.490	12.600	12.523	1,434,150
2022-12-14	12.760	12.860	12.670	12.670	12.592	925,753
2022-12-13	12.820	12.870	12.730	12.760	12.682	1,195,937
2022-12-12	12.800	12.870	12.650	12.840	12.761	1,131,597
2022-12-09	12.840	12.950	12.750	12.800	12.721	1,164,390
2022-12-08	12.980	12.990	12.810	12.850	12.771	1,159,354
2022-12-07	13.060	13.190	12.930	12.980	12.900	1,330,354
2022-12-06	13.190	13.210	13.020	13.070	12.990	1,648,908
2022-12-05	13.080	13.280	13.010	13.210	13.129	2,472,046
2022-12-02	12.960	13.070	12.910	12.950	12.870	1,217,756
2022-12-01	12.970	13.080	12.930	12.950	12.870	1,632,979
2022-11-30	12.840	13.100	12.760	12.940	12.861	2,256,573
2022-11-29	12.570	12.850	12.460	12.840	12.761	1,394,205
2022-11-28	12.660	12.660	12.350	12.570	12.493	1,587,914
2022-11-25	12.720	12.810	12.660	12.690	12.612	1,124,633
2022-11-24	12.940	12.970	12.660	12.740	12.662	1,721,962
2022-11-23	12.980	13.090	12.830	12.920	12.841	2,526,780
2022-11-22	12.880	13.040	12.770	12.920	12.841	1,864,360
2022-11-21	12.660	12.850	12.630	12.840	12.761	1,554,320
2022-11-18	12.930	12.970	12.700	12.710	12.632	1,782,384
2022-11-17	12.790	12.940	12.660	12.920	12.841	1,821,436
2022-11-16	12.820	13.020	12.750	12.850	12.771	2,184,228
2022-11-15	12.850	12.850	12.600	12.800	12.721	3,078,408
2022-11-14	12.490	13.120	12.490	12.850	12.771	4,405,828
2022-11-11	12.640	12.700	12.470	12.480	12.403	1,886,180
2022-11-10	12.530	12.550	12.400	12.480	12.403	1,198,719
2022-11-09	12.690	12.690	12.500	12.550	12.473	1,051,430
2022-11-08	12.680	12.720	12.540	12.630	12.552	1,233,145
2022-11-07	12.700	12.740	12.560	12.680	12.602	1,703,740

← NewerPage 16 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.