Changzheng Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 17.210 | 17.220 | 17.070 | 17.150 | 17.150 | 3,143,170 |
| 2025-07-24 | 16.950 | 17.350 | 16.880 | 17.210 | 17.210 | 5,424,540 |
| 2025-07-23 | 17.250 | 17.250 | 16.900 | 16.930 | 16.930 | 5,404,166 |
| 2025-07-22 | 17.080 | 17.290 | 17.010 | 17.250 | 17.250 | 6,342,182 |
| 2025-07-21 | 17.040 | 17.110 | 16.850 | 17.050 | 17.050 | 6,154,490 |
| 2025-07-18 | 16.610 | 17.130 | 16.580 | 16.960 | 16.960 | 8,043,820 |
| 2025-07-17 | 16.450 | 16.630 | 16.400 | 16.580 | 16.580 | 4,657,253 |
| 2025-07-16 | 16.660 | 16.660 | 16.400 | 16.480 | 16.480 | 5,145,190 |
| 2025-07-15 | 16.760 | 16.870 | 16.510 | 16.650 | 16.650 | 4,152,800 |
| 2025-07-14 | 16.710 | 16.820 | 16.680 | 16.770 | 16.770 | 4,174,400 |
| 2025-07-11 | 16.600 | 16.750 | 16.500 | 16.710 | 16.710 | 4,621,160 |
| 2025-07-10 | 16.700 | 16.700 | 16.460 | 16.620 | 16.620 | 4,427,492 |
| 2025-07-09 | 16.810 | 17.000 | 16.570 | 16.650 | 16.650 | 6,228,448 |
| 2025-07-08 | 16.980 | 16.980 | 16.710 | 16.880 | 16.880 | 5,257,118 |
| 2025-07-07 | 16.980 | 17.000 | 16.620 | 16.720 | 16.720 | 4,095,360 |
| 2025-07-04 | 17.210 | 17.250 | 16.900 | 16.980 | 16.980 | 4,203,350 |
| 2025-07-03 | 17.250 | 17.560 | 17.140 | 17.220 | 17.220 | 2,689,800 |
| 2025-07-02 | 17.490 | 17.500 | 17.180 | 17.320 | 17.320 | 3,460,216 |
| 2025-07-01 | 17.690 | 17.770 | 17.320 | 17.420 | 17.420 | 6,315,106 |
| 2025-06-30 | 17.200 | 17.640 | 17.180 | 17.620 | 17.620 | 4,310,106 |
| 2025-06-27 | 17.200 | 17.340 | 17.150 | 17.250 | 17.250 | 2,607,900 |
| 2025-06-26 | 16.970 | 17.440 | 16.970 | 17.200 | 17.200 | 4,037,843 |
| 2025-06-25 | 16.620 | 17.080 | 16.580 | 16.990 | 16.990 | 3,605,282 |
| 2025-06-24 | 16.500 | 16.670 | 16.300 | 16.630 | 16.630 | 2,358,074 |
| 2025-06-23 | 16.240 | 16.580 | 16.150 | 16.500 | 16.500 | 2,333,992 |
| 2025-06-20 | 16.450 | 16.450 | 16.220 | 16.250 | 16.250 | 2,566,210 |
| 2025-06-19 | 16.700 | 16.850 | 16.250 | 16.320 | 16.320 | 3,511,708 |
| 2025-06-18 | 16.860 | 17.020 | 16.750 | 16.770 | 16.770 | 1,977,545 |
| 2025-06-17 | 16.840 | 16.910 | 16.670 | 16.880 | 16.880 | 2,629,277 |
| 2025-06-16 | 16.830 | 16.920 | 16.670 | 16.800 | 16.800 | 3,250,556 |
| 2025-06-13 | 17.150 | 17.320 | 16.840 | 16.900 | 16.900 | 5,748,200 |
| 2025-06-12 | 17.140 | 17.280 | 17.050 | 17.260 | 17.260 | 2,777,600 |
| 2025-06-11 | 17.200 | 17.300 | 17.120 | 17.140 | 17.140 | 2,654,212 |
| 2025-06-10 | 17.350 | 17.440 | 17.010 | 17.200 | 17.200 | 2,975,031 |
| 2025-06-09 | 17.490 | 17.540 | 17.330 | 17.360 | 17.360 | 2,087,130 |
| 2025-06-06 | 17.360 | 17.560 | 17.350 | 17.490 | 17.490 | 2,181,000 |
| 2025-06-05 | 17.260 | 17.620 | 17.180 | 17.380 | 17.380 | 3,687,265 |
| 2025-06-04 | 17.120 | 17.420 | 17.110 | 17.260 | 17.260 | 2,967,000 |
| 2025-06-03 | 17.710 | 17.960 | 17.160 | 17.250 | 17.250 | 7,710,574 |
| 2025-05-30 | 17.780 | 18.040 | 17.680 | 17.830 | 17.830 | 3,548,230 |
| 2025-05-29 | 17.750 | 17.830 | 17.500 | 17.750 | 17.750 | 2,821,100 |
| 2025-05-28 | 17.690 | 17.900 | 17.660 | 17.780 | 17.780 | 2,466,970 |
| 2025-05-27 | 17.670 | 17.840 | 17.530 | 17.680 | 17.680 | 2,697,930 |
| 2025-05-26 | 17.440 | 17.750 | 17.400 | 17.670 | 17.670 | 2,543,347 |
| 2025-05-23 | 17.700 | 17.710 | 17.370 | 17.450 | 17.450 | 2,702,520 |
| 2025-05-22 | 17.580 | 17.880 | 17.550 | 17.640 | 17.640 | 2,682,230 |
| 2025-05-21 | 17.700 | 17.750 | 17.520 | 17.680 | 17.680 | 2,936,800 |
| 2025-05-20 | 17.450 | 17.800 | 17.380 | 17.710 | 17.710 | 4,408,468 |
| 2025-05-19 | 17.170 | 17.570 | 17.090 | 17.480 | 17.480 | 3,732,490 |
| 2025-05-16 | 17.100 | 17.410 | 17.050 | 17.170 | 17.170 | 3,148,010 |
| 2025-05-15 | 17.110 | 17.200 | 16.950 | 17.100 | 17.100 | 2,046,660 |
| 2025-05-14 | 17.140 | 17.210 | 17.000 | 17.100 | 17.100 | 2,537,120 |
| 2025-05-13 | 17.250 | 17.390 | 17.120 | 17.140 | 17.140 | 2,938,220 |
| 2025-05-12 | 17.100 | 17.490 | 17.040 | 17.220 | 17.220 | 5,118,840 |
| 2025-05-09 | 17.300 | 17.400 | 16.830 | 17.110 | 17.110 | 3,947,000 |
| 2025-05-08 | 16.810 | 17.280 | 16.790 | 17.260 | 17.260 | 6,071,670 |
| 2025-05-07 | 17.010 | 17.240 | 16.720 | 16.900 | 16.900 | 6,666,630 |
| 2025-05-06 | 16.800 | 16.950 | 16.700 | 16.910 | 16.910 | 2,783,200 |
| 2025-04-30 | 16.500 | 16.890 | 16.500 | 16.750 | 16.750 | 2,012,174 |
| 2025-04-29 | 16.430 | 17.210 | 16.430 | 16.600 | 16.600 | 4,399,404 |
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.