Changzheng Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 16.680 | 16.680 | 16.370 | 16.440 | 16.440 | 1,788,600 |
| 2025-04-25 | 16.720 | 16.790 | 16.580 | 16.680 | 16.680 | 1,350,780 |
| 2025-04-24 | 16.770 | 16.860 | 16.530 | 16.710 | 16.710 | 2,340,490 |
| 2025-04-23 | 16.930 | 17.130 | 16.700 | 16.770 | 16.770 | 4,604,370 |
| 2025-04-22 | 16.490 | 16.970 | 16.270 | 16.810 | 16.810 | 4,341,743 |
| 2025-04-21 | 16.250 | 16.460 | 16.080 | 16.400 | 16.400 | 1,317,451 |
| 2025-04-18 | 16.180 | 16.280 | 16.050 | 16.210 | 16.210 | 1,011,130 |
| 2025-04-17 | 16.050 | 16.340 | 16.050 | 16.180 | 16.180 | 1,344,200 |
| 2025-04-16 | 16.370 | 16.460 | 15.800 | 16.100 | 16.100 | 1,766,200 |
| 2025-04-15 | 16.500 | 16.500 | 16.250 | 16.390 | 16.390 | 1,349,696 |
| 2025-04-14 | 16.310 | 16.450 | 16.210 | 16.330 | 16.330 | 1,737,710 |
| 2025-04-11 | 15.990 | 16.280 | 15.990 | 16.200 | 16.200 | 1,732,113 |
| 2025-04-10 | 16.300 | 16.460 | 16.140 | 16.140 | 16.140 | 3,029,435 |
| 2025-04-09 | 15.440 | 16.300 | 15.000 | 16.130 | 16.130 | 3,894,669 |
| 2025-04-08 | 15.290 | 15.750 | 15.180 | 15.590 | 15.590 | 4,149,382 |
| 2025-04-07 | 15.660 | 16.490 | 15.430 | 15.430 | 15.430 | 6,755,602 |
| 2025-04-03 | 17.180 | 17.360 | 16.980 | 17.140 | 17.140 | 1,893,080 |
| 2025-04-02 | 17.450 | 17.470 | 17.180 | 17.300 | 17.300 | 1,732,520 |
| 2025-04-01 | 17.500 | 17.640 | 17.210 | 17.350 | 17.350 | 3,157,980 |
| 2025-03-31 | 17.230 | 17.580 | 16.830 | 17.500 | 17.500 | 3,890,250 |
| 2025-03-28 | 17.630 | 17.650 | 17.080 | 17.170 | 17.170 | 3,632,217 |
| 2025-03-27 | 17.790 | 17.830 | 17.460 | 17.520 | 17.520 | 2,066,360 |
| 2025-03-26 | 17.500 | 18.050 | 17.500 | 17.850 | 17.850 | 2,468,090 |
| 2025-03-25 | 17.610 | 17.940 | 17.610 | 17.680 | 17.680 | 2,646,890 |
| 2025-03-24 | 17.640 | 17.740 | 17.190 | 17.670 | 17.670 | 5,113,340 |
| 2025-03-21 | 18.000 | 18.190 | 17.580 | 17.700 | 17.700 | 4,260,540 |
| 2025-03-20 | 17.820 | 18.260 | 17.740 | 18.000 | 18.000 | 3,585,010 |
| 2025-03-19 | 17.890 | 18.100 | 17.760 | 17.900 | 17.900 | 2,397,960 |
| 2025-03-18 | 17.750 | 17.920 | 17.620 | 17.880 | 17.880 | 2,734,610 |
| 2025-03-17 | 17.800 | 17.900 | 17.630 | 17.710 | 17.710 | 2,542,480 |
| 2025-03-14 | 17.800 | 17.950 | 17.480 | 17.800 | 17.800 | 4,268,172 |
| 2025-03-13 | 18.090 | 18.090 | 17.580 | 17.800 | 17.800 | 4,785,090 |
| 2025-03-12 | 18.010 | 18.370 | 17.870 | 18.010 | 18.010 | 5,746,760 |
| 2025-03-11 | 17.460 | 18.570 | 17.400 | 18.110 | 18.110 | 8,893,750 |
| 2025-03-10 | 17.500 | 17.630 | 17.380 | 17.570 | 17.570 | 3,864,190 |
| 2025-03-07 | 17.300 | 17.650 | 17.220 | 17.500 | 17.500 | 5,320,100 |
| 2025-03-06 | 17.370 | 17.480 | 17.200 | 17.400 | 17.400 | 4,381,229 |
| 2025-03-05 | 17.100 | 17.320 | 16.930 | 17.310 | 17.310 | 3,581,430 |
| 2025-03-04 | 16.810 | 17.200 | 16.790 | 17.180 | 17.180 | 3,515,438 |
| 2025-03-03 | 16.960 | 17.150 | 16.850 | 16.950 | 16.950 | 3,483,629 |
| 2025-02-28 | 17.130 | 17.280 | 16.900 | 16.960 | 16.960 | 5,071,030 |
| 2025-02-27 | 17.100 | 17.140 | 16.850 | 17.120 | 17.120 | 4,147,550 |
| 2025-02-26 | 17.050 | 17.300 | 16.980 | 17.090 | 17.090 | 4,234,620 |
| 2025-02-25 | 16.830 | 17.260 | 16.750 | 17.050 | 17.050 | 3,951,730 |
| 2025-02-24 | 17.030 | 17.250 | 16.700 | 16.960 | 16.960 | 5,446,470 |
| 2025-02-21 | 16.870 | 17.140 | 16.780 | 17.100 | 17.100 | 6,185,440 |
| 2025-02-20 | 16.860 | 17.120 | 16.660 | 16.960 | 16.960 | 5,514,519 |
| 2025-02-19 | 16.610 | 16.900 | 16.450 | 16.860 | 16.860 | 7,574,260 |
| 2025-02-18 | 16.410 | 17.200 | 16.260 | 16.760 | 16.760 | 11,643,950 |
| 2025-02-17 | 16.290 | 16.460 | 16.250 | 16.360 | 16.360 | 3,220,220 |
| 2025-02-14 | 16.220 | 16.370 | 16.010 | 16.310 | 16.310 | 3,598,790 |
| 2025-02-13 | 16.450 | 16.600 | 16.200 | 16.240 | 16.240 | 3,578,600 |
| 2025-02-12 | 16.500 | 16.550 | 16.320 | 16.480 | 16.480 | 3,349,430 |
| 2025-02-11 | 16.780 | 16.820 | 16.430 | 16.480 | 16.480 | 3,886,340 |
| 2025-02-10 | 16.390 | 16.800 | 16.310 | 16.790 | 16.790 | 4,970,754 |
| 2025-02-07 | 16.390 | 16.620 | 16.100 | 16.390 | 16.390 | 5,054,800 |
| 2025-02-06 | 15.880 | 16.350 | 15.880 | 16.340 | 16.340 | 3,361,620 |
| 2025-02-05 | 15.990 | 16.260 | 15.860 | 15.990 | 15.990 | 3,090,700 |
| 2025-01-27 | 15.810 | 16.270 | 15.810 | 16.050 | 16.050 | 3,574,000 |
| 2025-01-24 | 15.830 | 15.940 | 15.700 | 15.880 | 15.880 | 2,526,600 |
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.