Changzheng Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	19.300	19.350	18.510	18.510	18.510	5,888,921
2026-10-21	19.240	19.650	19.110	19.150	19.150	5,610,685
2026-10-20	18.950	19.440	18.890	19.180	19.180	6,757,772
2026-10-19	19.030	19.190	18.660	18.960	18.960	6,839,211
2026-10-16	18.780	19.770	18.580	19.120	19.120	11,294,447
2026-10-15	18.870	18.890	18.380	18.460	18.460	7,467,400
2026-10-14	19.440	19.680	19.180	19.230	19.230	7,254,943
2026-10-13	19.090	19.760	18.640	19.560	19.560	12,405,661
2026-10-12	19.990	20.750	19.310	19.320	19.320	13,621,966
2026-10-09	20.400	20.500	19.160	19.760	19.760	11,806,350
2026-10-08	19.920	21.370	19.750	20.280	20.280	15,402,184
2026-09-30	20.090	20.520	19.790	19.840	19.840	6,265,035
2026-09-29	20.280	20.480	20.020	20.040	20.040	5,852,546
2026-09-28	20.860	21.030	20.080	20.310	20.310	8,778,620
2026-09-24	21.080	21.500	20.920	20.950	20.950	9,813,195
2026-09-23	21.650	21.660	21.100	21.200	21.200	7,407,300
2026-09-22	22.060	22.090	21.550	21.650	21.650	7,951,529
2026-09-21	21.980	22.200	21.740	21.980	21.980	8,184,419
2026-09-18	21.280	22.070	21.280	21.950	21.950	11,982,587
2026-09-17	21.540	21.900	21.150	21.260	21.200	7,985,640
2026-09-16	21.390	21.860	21.200	21.690	21.629	7,967,048
2026-09-15	21.400	21.810	21.130	21.400	21.340	6,891,980
2026-09-14	21.400	21.650	21.250	21.390	21.330	5,823,751
2026-09-11	21.820	22.020	21.060	21.530	21.530	10,669,662
2026-09-10	21.810	22.220	21.620	21.980	21.980	10,054,903
2026-09-09	21.720	22.140	21.600	21.890	21.890	8,032,575
2026-09-08	21.500	22.050	21.400	21.720	21.720	7,729,000
2026-09-07	21.660	21.790	21.460	21.530	21.530	7,421,100
2026-09-04	21.810	22.110	21.520	21.660	21.660	9,716,972
2026-09-03	21.890	22.040	21.540	21.700	21.700	6,710,975
2026-09-02	21.830	22.100	21.640	21.950	21.950	8,208,293
2026-09-01	22.240	22.240	21.820	21.940	21.940	8,523,950
2026-08-31	21.720	22.300	21.550	22.240	22.240	9,426,313
2026-08-28	21.750	22.180	21.630	21.870	21.870	10,261,577
2026-08-27	21.300	21.870	21.250	21.800	21.800	10,110,018
2026-08-26	21.500	21.680	21.160	21.540	21.540	9,034,360
2026-08-25	21.210	21.690	20.740	21.570	21.570	10,792,471
2026-08-24	21.900	22.090	20.900	21.200	21.200	14,828,067
2026-08-21	21.950	22.100	21.590	22.000	22.000	15,287,600
2026-08-20	22.200	22.290	21.550	21.850	21.850	17,137,404
2026-08-19	24.600	24.600	21.920	21.950	21.950	35,197,488
2026-08-18	24.420	24.600	23.900	24.230	24.230	10,760,385
2026-08-17	24.100	24.440	23.850	24.440	24.440	13,257,117
2026-08-14	23.800	23.990	23.370	23.870	23.870	11,953,143
2026-08-13	24.200	24.660	23.800	23.800	23.800	18,126,462
2026-08-12	23.310	24.060	23.170	24.000	24.000	23,218,192
2026-08-11	23.810	23.840	23.090	23.390	23.390	15,855,248
2026-08-10	24.200	24.320	23.250	24.190	24.190	17,493,208
2026-08-07	23.610	24.120	23.120	24.040	24.040	21,367,873
2026-08-06	22.800	23.700	22.730	23.590	23.590	21,214,823
2026-08-05	22.380	23.130	22.310	23.020	23.020	18,858,794
2026-08-04	22.270	22.600	21.630	22.360	22.360	21,637,713
2026-08-03	21.460	22.100	21.360	21.830	21.830	18,118,563
2026-07-31	21.000	22.340	21.000	21.460	21.460	28,336,939
2026-07-30	20.990	21.380	20.410	20.620	20.620	19,941,642
2026-07-29	21.460	21.590	20.560	21.140	21.140	21,112,520
2026-07-28	21.850	22.430	21.320	21.460	21.460	16,627,972
2026-07-27	21.430	22.190	20.920	22.160	22.160	21,105,014
2026-07-24	22.250	22.500	21.250	21.260	21.260	23,292,125
2026-07-23	22.240	23.280	22.240	22.450	22.450	32,904,989

Page 1 of 21 · 1,218 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.