Changzheng Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.240	23.280	22.240	22.450	22.450	32,904,989
2026-07-22	23.000	24.330	22.400	22.400	22.400	39,728,567
2026-07-21	24.000	24.730	21.860	24.180	24.180	44,072,921
2026-07-20	25.510	25.780	23.440	23.480	23.480	40,465,650
2026-07-17	27.300	27.800	26.040	26.040	26.040	35,284,651
2026-07-16	29.090	29.780	28.930	28.930	28.930	40,397,379
2026-07-15	32.140	32.580	32.140	32.140	32.140	12,468,100
2026-07-14	35.710	35.710	35.710	35.710	35.710	2,272,200
2026-07-13	43.000	43.000	39.680	39.680	39.680	22,237,900
2026-07-10	40.220	44.090	38.080	44.090	44.090	34,449,251
2026-07-09	39.750	41.000	38.610	40.080	40.080	29,851,126
2026-07-08	41.000	41.930	38.580	39.610	39.610	30,299,340
2026-07-07	39.800	43.310	39.800	40.890	40.890	39,414,755
2026-07-06	43.520	44.020	38.730	39.370	39.370	29,350,481
2026-07-03	41.200	43.500	40.960	42.250	42.250	34,015,555
2026-07-02	39.280	43.450	39.280	41.430	41.430	35,725,785
2026-07-01	38.600	41.100	38.600	39.500	39.500	29,386,007
2026-06-30	39.870	40.840	37.500	38.560	38.560	37,709,984
2026-06-29	42.730	44.050	39.610	39.870	39.870	42,692,951
2026-06-26	39.500	43.550	39.500	43.550	43.550	32,665,860
2026-06-25	40.840	41.100	39.110	39.590	39.590	60,799,633
2026-06-24	34.410	37.360	33.400	37.360	37.360	19,612,947
2026-06-23	34.070	35.110	33.050	33.960	33.960	23,345,459
2026-06-22	33.090	34.700	32.880	34.650	34.650	30,751,405
2026-06-18	31.480	33.730	31.210	33.030	33.030	25,504,908
2026-06-17	31.400	32.600	31.140	31.720	31.720	21,009,125
2026-06-16	32.000	32.240	30.500	31.140	31.140	21,021,049
2026-06-15	30.490	30.990	30.130	30.560	30.560	11,215,162
2026-06-12	30.600	32.000	29.990	30.930	30.930	15,160,968
2026-06-11	30.370	30.790	29.750	30.240	30.240	11,051,326
2026-06-10	31.030	31.480	29.950	30.690	30.690	13,556,113
2026-06-09	31.640	31.800	30.650	31.120	31.120	14,558,740
2026-06-08	32.000	33.450	31.350	31.510	31.510	16,016,956
2026-06-05	33.470	34.080	32.200	33.170	33.170	21,173,084
2026-06-04	32.180	33.910	32.050	33.070	33.070	18,654,518
2026-06-03	31.800	33.440	31.740	32.520	32.520	14,223,348
2026-06-02	32.600	32.800	31.270	32.030	32.030	12,325,454
2026-06-01	32.530	33.000	32.240	32.330	32.330	12,445,757
2026-05-29	35.000	35.200	32.480	32.600	32.600	17,899,421
2026-05-28	34.690	35.760	34.420	35.000	34.925	18,033,143
2026-05-27	35.870	37.770	34.260	34.680	34.606	26,594,491
2026-05-26	37.250	37.250	35.170	35.760	35.683	17,173,562
2026-05-25	39.000	39.320	37.210	37.700	37.619	15,179,681
2026-05-22	38.690	39.300	37.600	38.650	38.567	12,732,167
2026-05-21	40.020	40.790	38.260	38.500	38.500	18,589,204
2026-05-20	42.210	43.340	39.890	40.020	40.020	34,152,586
2026-05-19	39.300	42.780	38.280	42.400	42.400	33,841,198
2026-05-18	38.300	41.830	38.200	39.800	39.800	26,653,075
2026-05-15	39.900	40.280	38.230	38.740	38.740	20,007,532
2026-05-14	42.380	42.380	39.710	39.710	39.710	26,948,208
2026-05-13	42.200	43.790	41.770	42.460	42.460	27,005,584
2026-05-12	43.410	46.460	42.300	42.940	42.940	45,469,227
2026-05-11	45.180	45.370	43.250	44.410	44.410	36,509,007
2026-05-08	43.800	46.430	43.500	45.150	45.150	55,002,789
2026-05-07	43.990	44.640	43.000	44.260	44.260	38,961,206
2026-05-06	43.800	45.110	43.200	44.030	44.030	52,213,759
2026-04-30	40.770	43.970	40.240	43.970	43.970	48,518,525
2026-04-29	38.800	40.300	38.500	39.970	39.970	22,748,033
2026-04-28	40.600	40.750	39.080	39.490	39.490	22,434,213
2026-04-27	40.650	41.320	39.450	40.260	40.260	28,583,283

← NewerPage 2 of 21 · 1,219 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.