Changzheng Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.620	12.740	12.570	12.670	12.592	2,025,676
2022-11-03	12.590	12.700	12.470	12.630	12.552	2,115,013
2022-11-02	12.540	12.680	12.410	12.620	12.543	1,323,672
2022-11-01	12.430	12.550	12.340	12.530	12.453	1,469,420
2022-10-31	12.160	12.570	12.080	12.430	12.354	1,412,334
2022-10-28	12.570	12.570	12.070	12.170	12.095	1,522,150
2022-10-27	12.490	12.700	12.450	12.570	12.493	1,375,900
2022-10-26	12.320	12.550	12.200	12.490	12.413	1,541,578
2022-10-25	12.220	12.340	12.050	12.280	12.205	1,262,254
2022-10-24	12.290	12.510	12.130	12.220	12.145	1,765,607
2022-10-21	12.160	12.430	12.100	12.340	12.264	1,316,396
2022-10-20	12.180	12.340	12.020	12.170	12.095	1,235,499
2022-10-19	12.190	12.320	12.160	12.160	12.085	1,300,755
2022-10-18	12.280	12.370	12.220	12.230	12.155	1,425,258
2022-10-17	11.980	12.330	11.910	12.290	12.215	1,841,150
2022-10-14	11.950	12.110	11.860	12.030	11.956	1,471,086
2022-10-13	11.700	11.940	11.660	11.840	11.767	1,449,022
2022-10-12	11.450	11.740	11.340	11.740	11.668	1,645,634
2022-10-11	11.470	11.550	11.290	11.470	11.400	1,156,004
2022-10-10	11.480	11.630	11.360	11.430	11.360	1,405,639
2022-09-30	11.500	11.700	11.400	11.460	11.390	1,343,698
2022-09-29	11.900	12.000	11.580	11.670	11.598	1,434,766
2022-09-28	11.950	12.150	11.750	11.760	11.688	1,927,610
2022-09-27	11.660	12.060	11.660	12.030	11.956	2,133,187
2022-09-26	12.260	12.340	11.570	11.650	11.578	3,939,282
2022-09-23	12.900	13.040	12.360	12.370	12.294	2,707,534
2022-09-22	12.550	13.100	12.550	12.830	12.751	2,599,037
2022-09-21	12.930	12.930	12.460	12.700	12.622	2,227,591
2022-09-20	12.570	13.180	12.530	12.850	12.771	3,106,626
2022-09-19	12.910	12.960	12.420	12.510	12.433	3,108,763
2022-09-16	13.440	13.500	12.810	12.920	12.841	2,794,885
2022-09-15	13.990	13.990	13.170	13.360	13.278	4,074,706
2022-09-14	13.580	13.980	13.490	13.950	13.864	4,045,180
2022-09-13	13.700	13.910	13.620	13.680	13.596	1,690,069
2022-09-09	13.880	13.910	13.560	13.720	13.636	3,081,931
2022-09-08	13.920	14.010	13.740	13.880	13.795	3,537,265
2022-09-07	13.550	14.200	13.510	14.040	13.954	6,424,710
2022-09-06	13.540	13.640	13.380	13.560	13.477	2,207,290
2022-09-05	13.380	13.520	13.300	13.470	13.387	2,459,694
2022-09-02	12.860	13.690	12.750	13.380	13.298	3,792,560
2022-09-01	13.000	13.250	12.760	12.860	12.781	2,575,520
2022-08-31	13.650	13.670	13.000	13.050	12.970	3,940,712
2022-08-30	13.860	13.940	13.450	13.620	13.536	3,567,672
2022-08-29	13.590	13.940	13.380	13.840	13.755	5,222,122
2022-08-26	13.190	14.090	13.080	13.650	13.566	7,544,142
2022-08-25	12.860	13.200	12.630	13.190	13.109	2,352,113
2022-08-24	13.370	13.470	12.860	12.860	12.781	2,416,669
2022-08-23	13.110	13.460	13.000	13.370	13.288	1,920,103
2022-08-22	13.030	13.190	12.850	13.110	13.029	1,354,931
2022-08-19	13.320	13.440	13.090	13.090	13.010	1,702,500
2022-08-18	13.490	13.490	13.010	13.240	13.159	1,875,961
2022-08-17	13.470	13.520	13.300	13.370	13.288	1,746,093
2022-08-16	13.390	13.470	13.320	13.470	13.387	1,516,500
2022-08-15	13.500	13.540	13.290	13.410	13.328	1,592,568
2022-08-12	13.710	13.830	13.480	13.490	13.407	2,237,050
2022-08-11	13.660	13.770	13.560	13.670	13.586	1,989,586
2022-08-10	13.530	13.720	13.410	13.660	13.576	2,775,384
2022-08-09	13.320	13.580	13.310	13.560	13.477	2,353,310
2022-08-08	13.370	13.400	13.080	13.360	13.278	2,103,432
2022-08-05	13.260	13.400	13.150	13.320	13.238	2,169,079

← NewerPage 17 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.