Changzheng Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	46.900	46.900	42.300	43.100	43.100	57,474,835
2026-04-22	44.200	47.600	44.100	47.000	47.000	51,845,343
2026-04-21	45.700	47.270	44.220	46.210	46.210	56,046,648
2026-04-20	47.780	48.000	45.410	45.700	45.700	65,696,418
2026-04-17	43.000	46.840	42.410	46.190	46.190	66,216,891
2026-04-16	38.200	43.300	38.190	42.580	42.580	69,961,403
2026-04-15	39.500	39.530	38.100	39.530	39.530	21,062,233
2026-04-14	32.650	35.940	32.410	35.940	35.940	41,475,407
2026-04-13	32.580	33.180	31.930	32.670	32.670	24,241,323
2026-04-10	32.080	32.950	31.920	31.970	31.970	23,289,309
2026-04-09	30.530	32.730	30.420	32.080	32.080	29,395,060
2026-04-08	29.750	31.920	29.620	31.220	31.220	24,401,320
2026-04-07	29.030	29.380	28.830	29.030	29.030	6,922,155
2026-04-03	30.010	30.440	28.880	29.100	29.100	10,574,923
2026-04-02	30.500	30.880	29.690	29.920	29.920	7,470,999
2026-04-01	30.900	30.980	29.690	30.550	30.550	15,077,139
2026-03-31	30.750	31.800	30.600	30.630	30.630	20,608,689
2026-03-30	29.600	30.980	29.580	30.840	30.840	17,246,956
2026-03-27	29.000	30.680	28.880	29.930	29.930	17,647,368
2026-03-26	29.510	29.770	28.970	29.200	29.200	9,301,137
2026-03-25	29.080	29.840	29.060	29.450	29.450	8,881,000
2026-03-24	29.000	29.090	28.160	28.960	28.960	9,810,350
2026-03-23	29.000	29.780	28.280	28.560	28.560	11,780,534
2026-03-20	30.850	30.950	29.420	29.460	29.460	12,339,970
2026-03-19	30.420	31.190	30.300	30.830	30.830	11,786,261
2026-03-18	30.000	31.060	29.630	30.790	30.790	12,974,926
2026-03-17	31.500	31.560	29.850	29.850	29.850	9,908,178
2026-03-16	30.800	31.250	30.340	30.750	30.750	9,324,514
2026-03-13	31.810	32.000	30.710	30.830	30.830	17,603,840
2026-03-12	33.660	33.710	32.110	32.130	32.130	20,258,660
2026-03-11	35.000	35.180	33.660	33.900	33.900	20,059,141
2026-03-10	34.900	36.780	34.820	35.100	35.100	24,678,930
2026-03-09	34.780	35.630	33.290	34.810	34.810	16,210,379
2026-03-06	35.590	36.050	35.000	35.360	35.360	15,822,570
2026-03-05	35.970	36.430	35.090	35.920	35.920	23,030,211
2026-03-04	34.060	36.690	33.890	35.970	35.970	24,388,437
2026-03-03	35.900	35.950	33.580	34.400	34.400	23,911,778
2026-03-02	34.300	36.950	34.270	36.370	36.370	37,122,397
2026-02-27	34.500	36.240	34.200	34.890	34.890	28,819,672
2026-02-26	33.700	35.470	33.060	34.880	34.880	26,843,967
2026-02-25	33.400	34.250	32.800	33.780	33.780	23,367,176
2026-02-24	34.250	34.830	33.290	33.400	33.400	27,784,126
2026-02-13	34.100	36.170	34.100	34.700	34.700	31,854,707
2026-02-12	38.300	38.300	35.870	35.870	35.870	44,169,222
2026-02-11	37.800	41.750	37.530	39.860	39.860	74,271,881
2026-02-10	40.920	41.000	36.980	37.950	37.950	41,881,429
2026-02-09	39.250	41.200	39.000	40.900	40.900	47,007,110
2026-02-06	37.390	40.970	37.350	38.820	38.820	46,203,096
2026-02-05	37.030	39.630	36.810	37.940	37.940	38,369,984
2026-02-04	37.310	38.880	36.590	37.840	37.840	42,150,225
2026-02-03	35.500	37.740	34.650	37.220	37.220	44,248,941
2026-02-02	34.180	35.290	33.900	34.600	34.600	27,666,772
2026-01-30	33.540	34.780	33.260	34.300	34.300	24,307,696
2026-01-29	33.880	34.880	33.080	33.840	33.840	21,406,366
2026-01-28	33.600	34.070	32.860	33.600	33.600	21,381,289
2026-01-27	34.200	34.790	33.250	33.660	33.660	26,304,390
2026-01-26	37.000	37.590	33.900	33.900	33.900	31,939,097
2026-01-23	36.070	38.300	35.710	37.670	37.670	46,255,644
2026-01-22	34.880	37.260	34.880	36.070	36.070	30,021,056
2026-01-21	35.520	36.860	34.900	34.900	34.900	23,303,088

← NewerPage 3 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.