Changzheng Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	38.000	38.680	35.380	36.200	36.200	39,677,799
2026-01-19	39.000	40.720	36.120	38.180	38.180	48,888,514
2026-01-16	39.540	42.080	38.460	40.130	40.130	61,900,724
2026-01-15	38.540	40.660	37.500	38.250	38.250	43,547,349
2026-01-14	40.000	42.130	39.200	39.200	39.200	64,493,149
2026-01-13	46.600	47.000	43.560	43.560	43.560	21,410,014
2026-01-12	43.780	48.400	43.000	48.400	48.400	57,024,375
2026-01-09	43.000	46.720	42.600	44.000	44.000	56,851,901
2026-01-08	41.000	43.560	40.130	42.600	42.600	57,032,162
2026-01-07	40.000	41.410	39.000	40.190	40.190	59,314,594
2026-01-06	37.000	42.240	36.180	42.240	42.240	77,568,975
2026-01-05	38.500	40.460	35.600	38.400	38.400	60,406,981
2025-12-31	37.540	39.300	36.710	38.750	38.750	58,124,224
2025-12-30	36.420	38.830	35.530	36.800	36.800	60,290,662
2025-12-29	38.000	38.380	35.810	37.110	37.110	58,722,212
2025-12-26	39.800	40.520	37.000	39.390	39.390	80,355,244
2025-12-25	35.720	37.420	35.000	37.420	37.420	38,872,575
2025-12-24	29.610	34.020	29.610	34.020	34.020	57,062,245
2025-12-23	27.890	30.930	27.020	30.930	30.930	76,034,913
2025-12-22	27.570	29.280	27.020	28.120	28.120	65,337,838
2025-12-19	25.520	27.470	25.520	27.470	27.470	43,132,455
2025-12-18	24.500	25.990	24.350	24.970	24.970	35,470,068
2025-12-17	25.900	26.600	24.960	24.990	24.990	40,011,606
2025-12-16	26.120	29.300	24.870	27.700	27.700	58,544,002
2025-12-15	26.250	28.110	25.110	27.510	27.510	64,835,563
2025-12-12	22.980	25.550	22.810	25.550	25.550	49,340,038
2025-12-11	24.000	24.110	23.000	23.230	23.230	40,834,433
2025-12-10	22.630	25.150	22.300	24.250	24.250	57,053,964
2025-12-09	23.700	24.500	22.520	22.860	22.860	57,190,301
2025-12-08	21.530	23.670	21.490	23.670	23.670	24,201,825
2025-12-05	20.170	21.800	19.790	21.520	21.520	42,695,581
2025-12-04	19.150	21.240	19.050	20.310	20.310	38,118,079
2025-12-03	19.640	19.800	18.790	19.310	19.310	17,165,848
2025-12-02	18.980	20.660	18.560	19.830	19.830	22,911,797
2025-12-01	18.870	19.320	18.860	18.900	18.900	9,522,240
2025-11-28	17.960	19.390	17.920	18.860	18.860	12,585,543
2025-11-27	18.020	18.190	17.880	17.960	17.960	4,440,180
2025-11-26	18.700	19.000	18.090	18.100	18.100	7,831,523
2025-11-25	18.300	19.420	18.250	18.770	18.770	11,676,163
2025-11-24	18.010	18.480	17.880	18.370	18.370	5,982,528
2025-11-21	18.600	18.620	17.840	17.870	17.870	5,407,096
2025-11-20	18.570	18.780	18.500	18.620	18.620	4,132,613
2025-11-19	18.680	18.800	18.370	18.550	18.550	3,683,762
2025-11-18	18.930	18.960	18.650	18.690	18.690	4,088,260
2025-11-17	19.050	19.150	18.810	18.970	18.970	4,094,811
2025-11-14	19.070	19.280	18.780	19.040	19.040	5,490,060
2025-11-13	18.990	19.260	18.950	19.110	19.110	5,968,416
2025-11-12	19.420	19.440	18.700	19.080	19.080	7,315,160
2025-11-11	20.010	20.040	19.340	19.440	19.440	8,183,100
2025-11-10	19.740	20.800	19.740	20.000	20.000	13,158,151
2025-11-07	19.440	19.840	19.310	19.720	19.720	6,058,131
2025-11-06	19.590	19.700	19.180	19.590	19.590	6,487,006
2025-11-05	19.350	19.780	19.310	19.600	19.600	6,501,930
2025-11-04	19.600	19.910	19.350	19.520	19.520	10,342,772
2025-11-03	18.950	19.980	18.700	19.590	19.590	13,334,458
2025-10-31	19.600	19.760	18.920	18.970	18.970	12,228,540
2025-10-30	19.230	20.020	19.170	19.660	19.660	14,257,463
2025-10-29	19.360	19.560	19.020	19.130	19.130	9,457,795
2025-10-28	19.210	19.640	18.960	19.280	19.280	8,831,059
2025-10-27	19.100	19.690	18.990	19.200	19.200	9,502,919

← NewerPage 4 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.