Changzheng Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.300	13.340	13.000	13.180	13.099	3,197,377
2022-08-03	12.970	13.860	12.970	13.290	13.208	5,505,333
2022-08-02	13.420	13.580	12.820	13.020	12.940	3,499,924
2022-08-01	13.310	13.540	13.220	13.450	13.367	2,363,754
2022-07-29	13.590	13.640	13.260	13.320	13.238	2,586,690
2022-07-28	13.340	13.610	13.290	13.550	13.467	3,114,164
2022-07-27	13.180	13.330	13.110	13.300	13.218	1,878,034
2022-07-26	13.090	13.170	12.920	13.150	13.069	1,510,750
2022-07-25	13.320	13.410	13.030	13.090	13.010	2,231,910
2022-07-22	13.150	13.470	13.030	13.210	13.129	2,443,730
2022-07-21	13.320	13.320	13.130	13.190	13.109	2,855,330
2022-07-20	13.120	13.390	13.030	13.340	13.258	3,718,255
2022-07-19	12.760	13.320	12.720	13.100	13.020	4,027,209
2022-07-18	12.200	12.750	12.130	12.720	12.642	2,267,012
2022-07-15	12.980	13.000	12.250	12.260	12.185	2,987,991
2022-07-14	12.580	13.140	12.490	12.980	12.900	4,691,708
2022-07-13	12.400	12.470	12.160	12.400	12.324	1,368,440
2022-07-12	12.410	12.410	12.180	12.220	12.145	1,655,696
2022-07-11	12.730	12.860	12.290	12.430	12.354	1,999,314
2022-07-08	12.760	12.950	12.740	12.790	12.711	1,287,855
2022-07-07	12.680	12.940	12.550	12.820	12.741	1,662,110
2022-07-06	12.860	12.860	12.530	12.630	12.552	1,571,444
2022-07-05	13.040	13.090	12.630	12.790	12.711	2,386,664
2022-07-04	13.000	13.150	12.810	13.110	13.029	1,953,500
2022-07-01	13.030	13.030	12.860	12.890	12.811	1,310,433
2022-06-30	13.040	13.190	12.850	12.920	12.841	1,949,154
2022-06-29	13.150	13.250	12.910	12.910	12.831	2,579,714
2022-06-28	13.000	13.160	12.930	13.140	13.059	2,008,882
2022-06-27	13.120	13.230	12.970	13.000	12.920	1,702,198
2022-06-24	13.090	13.190	12.990	13.080	13.000	2,038,475
2022-06-23	12.650	13.030	12.610	13.020	12.940	2,104,528
2022-06-22	12.890	12.980	12.620	12.640	12.562	1,798,813
2022-06-21	12.990	13.010	12.650	12.840	12.761	1,910,789
2022-06-20	12.830	13.030	12.700	12.960	12.880	1,628,260
2022-06-17	12.730	12.870	12.610	12.830	12.751	1,600,579
2022-06-16	12.920	13.040	12.800	12.830	12.751	1,826,938
2022-06-15	13.020	13.130	12.900	12.910	12.831	2,693,739
2022-06-14	12.930	13.080	12.550	13.050	12.970	2,693,093
2022-06-13	13.110	13.180	12.910	13.110	13.029	2,168,641
2022-06-10	12.580	13.300	12.580	13.150	13.069	3,256,546
2022-06-09	13.090	13.250	12.640	12.790	12.711	2,063,609
2022-06-08	13.320	13.320	12.820	13.110	12.942	2,906,417
2022-06-07	13.340	13.350	13.060	13.180	13.011	3,433,026
2022-06-06	13.500	13.950	13.360	13.410	13.238	5,437,959
2022-06-02	13.210	13.360	13.120	13.320	13.149	2,479,920
2022-06-01	12.970	13.340	12.910	13.280	13.110	3,380,344
2022-05-31	13.050	13.350	12.900	13.100	12.932	4,830,689
2022-05-30	12.970	13.180	12.510	13.100	12.932	5,413,242
2022-05-27	12.290	12.750	12.210	12.530	12.369	4,216,861
2022-05-26	11.960	12.340	11.800	12.170	12.014	1,963,800
2022-05-25	11.570	12.020	11.570	11.960	11.807	1,774,406
2022-05-24	12.250	12.380	11.690	11.700	11.550	2,434,207
2022-05-23	12.120	12.320	11.940	12.250	12.093	2,256,480
2022-05-20	11.800	12.000	11.790	11.950	11.797	1,696,930
2022-05-19	11.590	11.820	11.550	11.810	11.659	1,431,632
2022-05-18	11.620	11.940	11.570	11.780	11.629	1,926,393
2022-05-17	11.780	11.780	11.510	11.680	11.530	1,083,575
2022-05-16	11.740	11.810	11.590	11.650	11.501	1,317,300
2022-05-13	11.650	11.710	11.530	11.660	11.511	1,273,630
2022-05-12	11.460	11.680	11.350	11.600	11.451	1,453,500

← NewerPage 18 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.