Changzheng Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.400	15.740	15.300	15.740	15.538	1,598,520
2022-02-08	15.320	15.470	15.100	15.450	15.252	1,770,919
2022-02-07	15.300	15.370	15.080	15.300	15.104	1,898,085
2022-01-28	15.130	15.190	14.830	15.020	14.828	1,671,976
2022-01-27	15.260	15.270	14.880	14.910	14.719	1,907,690
2022-01-26	15.030	15.520	15.000	15.240	15.045	1,845,145
2022-01-25	15.700	15.960	15.030	15.030	14.837	2,662,196
2022-01-24	15.600	16.030	15.600	15.730	15.528	1,918,459
2022-01-21	15.920	16.050	15.670	15.750	15.548	2,069,695
2022-01-20	16.750	16.830	15.770	15.900	15.696	4,083,895
2022-01-19	16.720	16.820	16.590	16.730	16.516	1,740,521
2022-01-18	17.100	17.200	16.710	16.720	16.506	2,684,523
2022-01-17	16.760	17.220	16.600	17.030	16.812	2,983,007
2022-01-14	16.780	17.170	16.700	16.900	16.683	2,407,011
2022-01-13	17.430	17.660	16.840	16.850	16.634	3,264,047
2022-01-12	17.370	17.680	17.330	17.420	17.197	3,031,007
2022-01-11	17.440	17.970	17.180	17.320	17.098	3,674,345
2022-01-10	17.430	17.680	17.180	17.430	17.207	3,244,517
2022-01-07	18.660	18.800	17.480	17.480	17.256	5,738,523
2022-01-06	17.820	18.070	17.500	17.840	17.611	3,363,197
2022-01-05	18.440	18.550	17.660	17.820	17.592	6,262,313
2022-01-04	18.200	18.560	18.120	18.450	18.214	7,055,138
2021-12-31	18.160	18.570	17.710	18.360	18.125	9,248,288
2021-12-30	17.620	17.950	17.400	17.840	17.611	6,716,620
2021-12-29	16.850	18.180	16.800	17.720	17.493	10,278,371
2021-12-28	16.600	16.920	16.390	16.780	16.565	3,065,206
2021-12-27	16.210	17.050	16.120	16.710	16.496	5,693,281
2021-12-24	17.090	17.330	16.100	16.210	16.002	6,367,492
2021-12-23	17.630	17.650	17.020	17.190	16.970	4,306,695
2021-12-22	17.350	17.670	17.120	17.550	17.325	4,843,954
2021-12-21	17.500	17.690	17.210	17.370	17.147	3,890,971
2021-12-20	17.710	17.850	17.250	17.340	17.118	6,240,146
2021-12-17	18.070	18.300	17.500	17.550	17.325	7,265,945
2021-12-16	17.090	18.200	17.020	18.030	17.799	10,304,040
2021-12-15	16.800	17.560	16.700	17.100	16.881	7,009,957
2021-12-14	16.580	16.770	16.320	16.690	16.476	3,180,605
2021-12-13	16.570	16.850	16.480	16.610	16.397	3,448,518
2021-12-10	16.690	16.690	16.320	16.420	16.210	3,621,150
2021-12-09	16.820	17.180	16.570	16.660	16.447	4,775,077
2021-12-08	16.500	17.120	16.460	16.900	16.683	5,141,512
2021-12-07	16.970	17.170	16.260	16.500	16.289	6,138,595
2021-12-06	16.860	17.290	16.770	17.000	16.782	6,139,022
2021-12-03	16.690	17.100	16.590	16.890	16.674	5,441,642
2021-12-02	16.960	16.980	16.550	16.650	16.437	4,968,506
2021-12-01	16.370	16.970	16.220	16.840	16.624	6,227,169
2021-11-30	16.230	16.650	16.230	16.380	16.170	4,897,465
2021-11-29	15.700	16.450	15.380	16.230	16.022	5,598,409
2021-11-26	15.990	16.140	15.810	15.840	15.637	3,584,973
2021-11-25	15.910	16.170	15.760	16.100	15.894	4,074,977
2021-11-24	15.900	16.020	15.680	15.880	15.677	2,617,095
2021-11-23	15.990	16.100	15.830	15.970	15.765	3,207,583
2021-11-22	15.890	16.180	15.800	15.990	15.785	4,579,548
2021-11-19	15.400	16.090	15.360	15.900	15.696	6,092,638
2021-11-18	16.000	16.500	15.550	15.650	15.449	8,521,852
2021-11-17	14.900	15.240	14.850	15.220	15.025	2,371,596
2021-11-16	15.500	15.500	14.960	14.960	14.768	3,374,156
2021-11-15	15.350	15.560	15.300	15.470	15.272	2,897,762
2021-11-12	15.120	15.480	15.120	15.360	15.163	3,159,899
2021-11-11	15.220	15.290	15.000	15.130	14.936	2,598,679
2021-11-10	15.060	15.480	14.960	15.270	15.074	4,107,370

← NewerPage 20 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.