Changzheng Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16.130 | 16.260 | 15.830 | 15.830 | 15.830 | 2,575,610 |
| 2025-01-22 | 16.120 | 16.230 | 15.950 | 16.000 | 16.000 | 2,268,600 |
| 2025-01-21 | 16.380 | 16.490 | 16.010 | 16.120 | 16.120 | 2,820,580 |
| 2025-01-20 | 16.350 | 16.480 | 16.000 | 16.380 | 16.380 | 4,508,224 |
| 2025-01-17 | 16.240 | 16.470 | 16.110 | 16.270 | 16.270 | 3,332,830 |
| 2025-01-16 | 16.050 | 16.380 | 15.890 | 16.240 | 16.240 | 4,482,387 |
| 2025-01-15 | 16.060 | 16.320 | 15.910 | 15.960 | 15.960 | 4,250,144 |
| 2025-01-14 | 15.800 | 16.150 | 15.700 | 16.100 | 16.100 | 6,619,817 |
| 2025-01-13 | 15.020 | 15.800 | 15.000 | 15.790 | 15.790 | 8,285,030 |
| 2025-01-10 | 15.300 | 15.640 | 15.080 | 15.220 | 15.220 | 6,337,630 |
| 2025-01-09 | 14.800 | 15.550 | 14.740 | 15.300 | 15.300 | 8,310,670 |
| 2025-01-08 | 15.030 | 15.070 | 14.410 | 14.770 | 14.770 | 4,068,430 |
| 2025-01-07 | 14.680 | 15.090 | 14.660 | 14.970 | 14.970 | 3,373,774 |
| 2025-01-06 | 14.410 | 14.840 | 14.370 | 14.680 | 14.680 | 3,474,850 |
| 2025-01-03 | 15.000 | 15.050 | 14.480 | 14.510 | 14.510 | 4,397,640 |
| 2025-01-02 | 15.550 | 15.620 | 14.810 | 14.970 | 14.970 | 5,147,730 |
| 2024-12-31 | 15.730 | 15.900 | 15.490 | 15.560 | 15.560 | 3,150,840 |
| 2024-12-30 | 16.040 | 16.040 | 15.560 | 15.810 | 15.810 | 3,815,174 |
| 2024-12-27 | 15.820 | 16.150 | 15.790 | 16.040 | 16.040 | 3,806,760 |
| 2024-12-26 | 15.660 | 15.960 | 15.580 | 15.820 | 15.820 | 3,324,930 |
| 2024-12-25 | 15.720 | 15.830 | 15.470 | 15.650 | 15.650 | 2,939,342 |
| 2024-12-24 | 15.650 | 15.900 | 15.540 | 15.830 | 15.830 | 3,580,094 |
| 2024-12-23 | 16.310 | 16.320 | 15.610 | 15.620 | 15.620 | 5,891,100 |
| 2024-12-20 | 16.100 | 16.400 | 16.080 | 16.260 | 16.260 | 4,211,420 |
| 2024-12-19 | 16.030 | 16.180 | 15.890 | 16.120 | 16.120 | 4,354,600 |
| 2024-12-18 | 16.110 | 16.430 | 15.900 | 16.180 | 16.180 | 7,252,930 |
| 2024-12-17 | 16.790 | 16.840 | 15.900 | 16.060 | 16.060 | 10,310,375 |
| 2024-12-16 | 16.980 | 17.150 | 16.700 | 16.800 | 16.800 | 4,374,120 |
| 2024-12-13 | 17.640 | 17.680 | 16.850 | 16.930 | 16.930 | 7,153,651 |
| 2024-12-12 | 17.850 | 17.950 | 17.250 | 17.610 | 17.610 | 7,985,861 |
| 2024-12-11 | 17.760 | 17.910 | 17.510 | 17.840 | 17.840 | 6,071,389 |
| 2024-12-10 | 18.430 | 18.660 | 17.830 | 17.950 | 17.950 | 11,343,876 |
| 2024-12-09 | 18.440 | 18.780 | 18.100 | 18.210 | 18.210 | 6,003,360 |
| 2024-12-06 | 18.500 | 18.530 | 18.080 | 18.250 | 18.250 | 6,594,461 |
| 2024-12-05 | 18.200 | 18.570 | 18.090 | 18.320 | 18.320 | 9,270,849 |
| 2024-12-04 | 17.810 | 19.160 | 17.730 | 18.450 | 18.450 | 14,733,912 |
| 2024-12-03 | 17.620 | 18.200 | 17.580 | 17.910 | 17.910 | 8,975,105 |
| 2024-12-02 | 17.160 | 17.880 | 17.100 | 17.760 | 17.760 | 11,272,050 |
| 2024-11-29 | 17.050 | 17.280 | 16.590 | 17.160 | 17.160 | 9,286,750 |
| 2024-11-28 | 17.290 | 17.660 | 17.040 | 17.080 | 17.080 | 10,910,959 |
| 2024-11-27 | 16.910 | 17.540 | 16.410 | 17.430 | 17.430 | 14,311,226 |
| 2024-11-26 | 17.680 | 18.050 | 17.020 | 17.120 | 17.120 | 14,812,266 |
| 2024-11-25 | 17.780 | 18.240 | 17.260 | 17.730 | 17.730 | 18,092,740 |
| 2024-11-22 | 19.070 | 19.250 | 17.700 | 17.810 | 17.810 | 24,451,632 |
| 2024-11-21 | 20.530 | 20.590 | 19.340 | 19.440 | 19.440 | 33,327,326 |
| 2024-11-20 | 19.120 | 20.520 | 18.820 | 20.520 | 20.520 | 27,911,057 |
| 2024-11-19 | 19.000 | 20.650 | 17.670 | 18.650 | 18.650 | 32,290,958 |
| 2024-11-18 | 18.500 | 19.990 | 17.790 | 19.630 | 19.630 | 33,162,095 |
| 2024-11-15 | 17.500 | 19.670 | 17.030 | 18.240 | 18.240 | 28,612,039 |
| 2024-11-14 | 17.850 | 18.830 | 16.850 | 18.000 | 18.000 | 35,947,077 |
| 2024-11-13 | 15.960 | 17.500 | 15.960 | 17.500 | 17.500 | 9,507,620 |
| 2024-11-12 | 16.500 | 16.600 | 15.750 | 15.910 | 15.910 | 7,730,530 |
| 2024-11-11 | 16.000 | 16.350 | 15.900 | 16.340 | 16.340 | 8,878,182 |
| 2024-11-08 | 15.800 | 16.100 | 15.780 | 15.890 | 15.890 | 6,888,663 |
| 2024-11-07 | 15.580 | 15.770 | 15.410 | 15.640 | 15.640 | 5,062,887 |
| 2024-11-06 | 15.630 | 15.870 | 15.320 | 15.650 | 15.650 | 6,313,676 |
| 2024-11-05 | 15.150 | 15.600 | 15.110 | 15.500 | 15.500 | 5,492,260 |
| 2024-11-04 | 14.930 | 15.230 | 14.780 | 15.150 | 15.150 | 4,300,283 |
| 2024-11-01 | 15.750 | 15.890 | 14.980 | 15.010 | 15.010 | 7,698,239 |
| 2024-10-31 | 15.720 | 16.000 | 15.590 | 15.850 | 15.850 | 7,263,940 |
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.