Changzheng Engineering Co Ltd historical data

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

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

← NewerPage 7 of 21 · 1,219 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.