Changzheng Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	20.100	20.480	18.990	19.260	19.260	15,085,307
2025-10-23	19.810	19.900	19.350	19.600	19.600	4,595,570
2025-10-22	20.010	20.190	19.720	19.910	19.910	4,372,094
2025-10-21	20.160	20.530	20.060	20.100	20.100	7,230,536
2025-10-20	20.060	20.830	19.830	20.200	20.200	10,870,669
2025-10-17	21.320	21.520	20.910	20.910	20.910	8,929,065
2025-10-16	21.400	21.800	21.100	21.310	21.310	7,890,030
2025-10-15	21.480	21.570	20.710	21.510	21.510	8,819,719
2025-10-14	21.850	22.130	21.210	21.480	21.480	10,462,006
2025-10-13	20.710	21.980	20.710	21.210	21.210	11,164,439
2025-10-10	20.820	22.560	20.780	21.450	21.450	16,009,626
2025-10-09	20.850	20.970	20.500	20.760	20.760	9,375,980
2025-09-30	20.930	21.260	20.400	20.850	20.850	13,310,460
2025-09-29	21.440	22.310	20.800	21.390	21.390	18,852,170
2025-09-26	20.910	22.070	20.570	21.450	21.450	18,360,657
2025-09-25	19.800	21.280	19.730	20.940	20.940	18,367,988
2025-09-24	18.800	19.870	18.800	19.830	19.830	10,731,924
2025-09-23	19.150	19.320	18.630	18.940	18.940	6,534,248
2025-09-22	19.330	19.390	19.000	19.300	19.300	7,001,811
2025-09-19	19.380	19.650	19.140	19.330	19.330	9,126,179
2025-09-18	19.950	20.030	19.080	19.400	19.400	11,839,529
2025-09-17	20.100	20.380	19.890	20.030	20.030	8,937,805
2025-09-16	20.530	20.650	19.940	20.230	20.230	15,050,942
2025-09-15	19.490	20.800	19.250	20.570	20.570	27,517,382
2025-09-12	19.020	20.180	18.920	19.690	19.690	33,337,356
2025-09-11	17.440	18.680	17.440	18.680	18.680	15,970,322
2025-09-10	16.950	17.060	16.820	16.980	16.980	2,936,490
2025-09-09	17.140	17.150	16.840	16.970	16.970	3,630,717
2025-09-08	16.960	17.190	16.900	17.130	17.130	4,534,826
2025-09-05	16.840	16.980	16.790	16.950	16.950	4,122,884
2025-09-04	17.020	17.160	16.630	16.820	16.820	5,616,990
2025-09-03	17.570	17.730	16.910	16.940	16.940	6,075,130
2025-09-02	17.750	17.870	17.170	17.580	17.580	7,583,530
2025-09-01	18.340	18.390	17.680	17.750	17.750	9,128,350
2025-08-29	18.080	18.450	18.080	18.340	18.340	7,425,029
2025-08-28	18.090	18.480	17.590	18.230	18.230	8,378,084
2025-08-27	18.800	18.820	17.970	18.000	18.000	10,194,010
2025-08-26	18.880	18.940	18.570	18.800	18.800	8,364,021
2025-08-25	18.280	19.000	18.200	18.960	18.960	14,178,010
2025-08-22	18.180	18.360	18.050	18.280	18.280	6,822,599
2025-08-21	18.280	18.280	17.970	18.060	18.060	5,248,170
2025-08-20	18.120	18.210	17.960	18.190	18.190	5,683,080
2025-08-19	18.300	18.450	18.020	18.110	18.110	5,549,630
2025-08-18	18.300	18.380	18.120	18.210	18.210	7,231,968
2025-08-15	18.210	18.440	18.160	18.270	18.270	5,336,833
2025-08-14	18.770	18.840	18.230	18.250	18.250	7,625,555
2025-08-13	18.600	19.100	18.520	18.770	18.770	8,364,456
2025-08-12	18.880	19.360	18.490	18.530	18.530	9,183,808
2025-08-11	18.770	19.050	18.680	18.890	18.890	8,757,985
2025-08-08	18.260	18.820	18.180	18.650	18.650	9,541,741
2025-08-07	18.290	18.440	18.120	18.310	18.310	9,110,610
2025-08-06	17.880	18.570	17.780	18.320	18.320	9,999,757
2025-08-05	17.600	17.930	17.480	17.870	17.870	8,570,635
2025-08-04	17.080	17.570	17.050	17.540	17.540	7,809,430
2025-08-01	17.060	17.310	16.910	17.190	17.190	5,067,020
2025-07-31	17.290	17.400	17.010	17.070	17.070	4,073,000
2025-07-30	17.300	17.530	17.140	17.310	17.310	5,290,750
2025-07-29	17.210	17.300	17.100	17.300	17.300	3,981,980
2025-07-28	17.210	17.370	17.120	17.210	17.210	3,720,868
2025-07-25	17.210	17.220	17.070	17.150	17.150	3,143,170

← NewerPage 5 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.