Changzheng Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.930 | 15.370 | 14.730 | 15.100 | 14.907 | 3,245,811 |
| 2021-11-08 | 14.810 | 14.980 | 14.730 | 14.840 | 14.650 | 1,968,837 |
| 2021-11-05 | 14.930 | 14.990 | 14.680 | 14.740 | 14.551 | 2,556,487 |
| 2021-11-04 | 14.550 | 15.040 | 14.500 | 15.000 | 14.808 | 3,279,568 |
| 2021-11-03 | 14.470 | 14.720 | 14.420 | 14.550 | 14.364 | 1,873,368 |
| 2021-11-02 | 14.500 | 14.730 | 14.330 | 14.450 | 14.265 | 2,766,150 |
| 2021-11-01 | 14.450 | 14.600 | 14.360 | 14.490 | 14.304 | 1,976,556 |
| 2021-10-29 | 14.240 | 14.580 | 14.230 | 14.460 | 14.275 | 2,156,564 |
| 2021-10-28 | 14.800 | 14.850 | 14.110 | 14.240 | 14.058 | 2,756,927 |
| 2021-10-27 | 15.380 | 15.450 | 14.600 | 14.800 | 14.610 | 3,404,853 |
| 2021-10-26 | 15.450 | 15.450 | 15.240 | 15.260 | 15.064 | 1,824,754 |
| 2021-10-25 | 15.060 | 15.500 | 15.060 | 15.400 | 15.203 | 2,515,636 |
| 2021-10-22 | 15.280 | 15.410 | 15.010 | 15.050 | 14.857 | 2,301,961 |
| 2021-10-21 | 15.700 | 15.830 | 15.270 | 15.280 | 15.084 | 2,792,807 |
| 2021-10-20 | 15.680 | 15.790 | 15.580 | 15.730 | 15.528 | 2,239,047 |
| 2021-10-19 | 15.740 | 15.740 | 15.510 | 15.680 | 15.479 | 1,884,952 |
| 2021-10-18 | 15.790 | 15.870 | 15.530 | 15.740 | 15.538 | 2,437,428 |
| 2021-10-15 | 15.380 | 15.770 | 15.350 | 15.530 | 15.331 | 2,955,189 |
| 2021-10-14 | 15.230 | 15.430 | 15.130 | 15.410 | 15.213 | 2,091,791 |
← NewerPage 21 of 21 · 1,219 trading days
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.