Changzheng Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.580	16.610	15.610	15.890	15.890	9,750,280
2024-10-29	16.100	16.800	16.040	16.400	16.400	10,556,550
2024-10-28	15.600	16.060	15.570	16.040	16.040	6,411,130
2024-10-25	15.400	15.550	15.320	15.520	15.520	4,306,400
2024-10-24	15.720	15.750	15.270	15.390	15.390	5,273,412
2024-10-23	15.290	16.020	15.260	15.740	15.740	8,796,512
2024-10-22	15.380	15.500	15.130	15.250	15.250	5,177,787
2024-10-21	15.040	15.600	15.040	15.380	15.380	6,347,054
2024-10-18	14.580	15.220	14.540	15.040	15.040	5,542,660
2024-10-17	14.890	15.190	14.690	14.750	14.750	4,342,310
2024-10-16	14.850	15.000	14.610	14.790	14.790	4,371,930
2024-10-15	15.300	15.440	14.820	15.060	15.060	5,859,097
2024-10-14	14.670	15.520	14.500	15.300	15.300	8,853,900
2024-10-11	15.550	15.680	14.370	14.580	14.580	6,229,520
2024-10-10	15.120	15.780	15.060	15.310	15.310	6,992,563
2024-10-09	16.340	16.340	15.030	15.030	15.030	8,986,751
2024-10-08	16.930	16.940	15.500	16.650	16.650	12,704,165
2024-09-30	14.550	15.480	14.510	15.400	15.400	11,244,369
2024-09-27	13.880	14.140	13.700	14.130	14.130	5,169,147
2024-09-26	13.390	13.680	13.310	13.680	13.680	4,937,630
2024-09-25	13.500	13.680	13.320	13.400	13.400	6,220,270
2024-09-24	13.070	13.470	12.980	13.470	13.470	5,077,670
2024-09-23	13.000	13.110	12.950	12.990	12.990	2,080,780
2024-09-20	13.300	13.300	12.930	13.060	13.060	2,605,123
2024-09-19	13.000	13.240	12.900	13.240	13.240	3,173,660
2024-09-18	13.080	13.080	12.750	12.990	12.990	2,934,693
2024-09-13	13.090	13.280	13.020	13.080	13.080	2,929,100
2024-09-12	13.010	13.190	12.990	13.050	13.050	2,188,400
2024-09-11	13.060	13.130	12.920	13.020	13.020	2,001,460
2024-09-10	12.830	13.280	12.830	13.100	13.100	3,890,390
2024-09-09	12.810	13.040	12.800	12.890	12.890	2,247,100
2024-09-06	12.990	13.000	12.780	12.800	12.800	2,303,270
2024-09-05	12.920	13.000	12.870	12.940	12.940	2,200,500
2024-09-04	13.040	13.160	12.900	12.940	12.940	3,668,480
2024-09-03	13.270	13.380	13.020	13.120	13.120	4,065,300
2024-09-02	13.090	13.370	13.030	13.190	13.190	7,563,635
2024-08-30	13.130	13.360	12.950	13.100	13.100	9,019,640
2024-08-29	12.690	13.200	12.200	13.200	13.200	9,654,803
2024-08-28	11.860	12.130	11.810	12.000	12.000	1,166,960
2024-08-27	12.030	12.120	11.870	11.900	11.900	1,358,000
2024-08-26	11.960	12.120	11.810	12.100	12.100	1,162,600
2024-08-23	12.160	12.200	11.850	11.950	11.950	2,367,890
2024-08-22	12.080	12.400	11.980	12.100	12.100	2,364,880
2024-08-21	12.150	12.250	12.090	12.090	12.090	1,498,100
2024-08-20	12.370	12.420	12.140	12.200	12.200	2,015,700
2024-08-19	12.520	12.630	12.360	12.370	12.370	2,670,400
2024-08-16	12.820	12.880	12.540	12.610	12.610	2,167,181
2024-08-15	12.550	12.740	12.450	12.730	12.730	2,793,480
2024-08-14	12.500	12.760	12.500	12.650	12.650	2,553,791
2024-08-13	12.570	12.750	12.470	12.630	12.630	2,617,500
2024-08-12	12.880	12.940	12.500	12.670	12.670	3,225,460
2024-08-09	12.590	13.070	12.510	12.820	12.820	5,804,769
2024-08-08	13.000	13.220	12.540	12.590	12.590	8,972,627
2024-08-07	12.800	13.640	12.690	13.270	13.270	10,996,317
2024-08-06	12.200	13.090	12.160	12.840	12.840	7,733,162
2024-08-05	12.510	12.760	12.150	12.210	12.210	4,221,482
2024-08-02	12.750	13.130	12.500	12.560	12.560	7,051,467
2024-08-01	12.300	12.980	12.190	12.750	12.750	6,352,581
2024-07-31	11.800	12.170	11.720	12.150	12.150	3,280,600
2024-07-30	11.510	11.810	11.490	11.770	11.770	2,000,492

← NewerPage 9 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.