Changzheng Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.580	11.800	11.540	11.540	11.392	2,753,797
2022-05-10	11.400	11.650	11.150	11.600	11.451	1,946,449
2022-05-09	11.250	11.550	11.250	11.430	11.284	1,867,449
2022-05-06	11.080	11.320	11.040	11.280	11.135	1,477,800
2022-05-05	11.270	11.580	11.200	11.400	11.254	2,549,760
2022-04-29	11.000	11.350	10.840	11.270	11.126	2,656,828
2022-04-28	11.020	11.040	10.660	10.780	10.642	2,617,208
2022-04-27	10.660	11.110	10.350	11.070	10.928	3,024,100
2022-04-26	11.450	11.550	10.730	10.750	10.612	3,396,929
2022-04-25	12.790	12.800	11.640	11.640	11.491	5,203,379
2022-04-22	13.020	13.090	12.710	12.930	12.764	1,688,991
2022-04-21	13.800	13.850	13.000	13.170	13.001	2,923,381
2022-04-20	13.980	14.340	13.800	13.930	13.752	3,872,675
2022-04-19	13.280	14.700	13.200	14.170	13.988	5,473,936
2022-04-18	13.760	13.770	13.350	13.360	13.189	2,260,271
2022-04-15	13.470	13.650	13.440	13.500	13.327	1,893,872
2022-04-14	13.350	13.730	13.090	13.550	13.376	3,040,998
2022-04-13	13.200	13.350	13.000	13.090	12.922	1,448,589
2022-04-12	12.760	13.320	12.610	13.280	13.110	1,871,661
2022-04-11	13.100	13.120	12.600	12.750	12.587	1,663,004
2022-04-08	13.200	13.290	12.900	13.040	12.873	1,608,366
2022-04-07	13.540	13.680	13.190	13.220	13.051	2,184,660
2022-04-06	13.420	13.530	13.340	13.510	13.337	1,107,449
2022-04-01	13.490	13.530	13.360	13.420	13.248	919,114
2022-03-31	13.470	13.640	13.470	13.560	13.386	1,048,385
2022-03-30	13.500	13.550	13.310	13.530	13.357	1,388,962
2022-03-29	13.440	13.580	13.290	13.350	13.179	1,215,110
2022-03-28	13.300	13.580	13.200	13.460	13.288	1,422,098
2022-03-25	13.550	13.650	13.380	13.500	13.327	1,622,687
2022-03-24	13.990	13.990	13.570	13.580	13.406	2,141,721
2022-03-23	14.130	14.300	13.820	13.990	13.811	2,926,816
2022-03-22	13.850	13.860	13.530	13.640	13.465	1,698,060
2022-03-21	13.770	13.850	13.520	13.760	13.584	2,074,071
2022-03-18	13.520	13.680	13.410	13.570	13.396	2,094,583
2022-03-17	13.330	13.750	13.290	13.560	13.386	2,462,068
2022-03-16	12.930	13.270	12.550	13.230	13.061	2,770,342
2022-03-15	13.800	13.800	12.850	12.850	12.685	3,231,462
2022-03-14	13.950	14.150	13.760	13.780	13.603	2,042,630
2022-03-11	14.010	14.060	13.450	13.980	13.801	3,310,193
2022-03-10	14.400	14.460	14.030	14.090	13.909	3,130,710
2022-03-09	14.900	14.900	13.580	14.080	13.900	3,910,844
2022-03-08	15.190	15.300	14.430	14.660	14.472	3,159,365
2022-03-07	15.630	15.760	15.150	15.200	15.005	2,260,167
2022-03-04	15.940	15.970	15.610	15.660	15.459	2,769,124
2022-03-03	15.830	16.090	15.700	16.070	15.864	3,190,798
2022-03-02	16.000	16.050	15.660	15.780	15.578	2,149,039
2022-03-01	15.720	15.750	15.520	15.710	15.509	1,637,931
2022-02-28	15.530	15.680	15.260	15.540	15.341	1,841,736
2022-02-25	15.560	15.870	15.400	15.530	15.331	2,018,878
2022-02-24	15.670	15.980	15.150	15.480	15.282	2,801,795
2022-02-23	15.480	15.850	15.410	15.700	15.499	1,633,439
2022-02-22	15.700	15.700	15.400	15.480	15.282	1,490,619
2022-02-21	15.420	15.710	15.320	15.710	15.509	1,674,540
2022-02-18	15.420	15.430	15.190	15.430	15.232	1,372,102
2022-02-17	15.410	15.550	15.380	15.430	15.232	1,201,960
2022-02-16	15.500	15.650	15.430	15.510	15.311	1,376,400
2022-02-15	15.310	15.600	15.310	15.500	15.301	1,361,680
2022-02-14	15.220	15.660	15.030	15.310	15.114	1,491,380
2022-02-11	15.640	15.680	15.260	15.270	15.074	1,762,735
2022-02-10	15.800	15.820	15.480	15.630	15.430	1,370,074

← NewerPage 19 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.