Zhejiang Chengchang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	35.040	36.020	34.510	34.760	34.712	7,748,922
2024-07-26	32.550	35.050	32.300	34.420	34.372	8,798,264
2024-07-25	31.660	32.800	31.490	32.450	32.405	4,696,218
2024-07-24	31.540	32.610	31.320	31.660	31.616	3,718,562
2024-07-23	32.520	32.950	31.600	31.650	31.606	3,322,448
2024-07-22	31.460	33.380	31.430	32.830	32.784	5,413,026
2024-07-19	29.870	32.380	29.500	31.660	31.616	6,098,117
2024-07-18	29.310	30.130	28.670	29.770	29.729	3,053,594
2024-07-17	30.300	30.390	29.530	29.570	29.529	2,519,340
2024-07-16	29.890	30.360	29.670	30.240	30.198	3,611,369
2024-07-15	30.400	31.750	30.060	30.380	30.338	4,606,008
2024-07-12	30.900	30.900	30.030	30.060	30.018	2,868,014
2024-07-11	31.500	31.750	30.500	30.700	30.657	4,726,684
2024-07-10	31.660	32.080	30.970	31.310	31.266	2,603,344
2024-07-09	31.250	31.900	30.600	31.660	31.616	3,311,891
2024-07-08	32.500	32.530	31.000	31.160	31.117	2,223,790
2024-07-05	32.780	32.780	31.990	32.180	32.135	2,485,400
2024-07-04	34.200	34.390	32.680	32.850	32.804	2,835,964
2024-07-03	34.710	34.870	33.780	34.210	34.162	2,211,980
2024-07-02	35.260	35.450	34.570	34.630	34.582	2,440,602
2024-07-01	36.730	36.800	34.830	35.400	35.351	3,524,454
2024-06-28	36.230	37.620	36.200	36.720	36.669	2,944,227
2024-06-27	37.130	37.570	36.420	36.460	36.409	2,181,532
2024-06-26	36.100	37.490	35.150	37.480	37.428	3,422,675
2024-06-25	37.240	37.600	35.350	35.860	35.810	3,515,976
2024-06-24	39.340	39.710	37.100	37.220	37.168	3,858,879
2024-06-21	39.000	39.500	38.130	38.950	38.896	2,855,889
2024-06-20	40.160	41.260	39.190	39.190	39.135	5,057,662
2024-06-19	41.690	42.170	40.600	40.750	40.693	4,764,189
2024-06-18	40.550	42.350	40.220	41.920	41.862	5,968,356
2024-06-17	39.920	40.850	39.670	40.200	40.144	2,697,798
2024-06-14	40.600	40.900	39.750	40.190	40.134	3,096,011
2024-06-13	40.580	41.800	40.200	41.030	40.973	4,574,038
2024-06-12	40.890	41.570	40.550	40.710	40.653	2,931,084
2024-06-11	38.580	41.430	37.470	41.100	41.043	5,718,770
2024-06-07	39.250	39.800	38.300	38.600	38.546	3,507,677
2024-06-06	41.200	41.680	39.000	39.110	39.056	6,495,629
2024-06-05	41.000	43.330	40.850	41.450	41.392	7,726,413
2024-06-04	41.480	42.580	40.750	41.200	41.143	5,434,955
2024-06-03	42.000	43.410	41.670	41.900	41.842	8,636,555
2024-05-31	40.550	42.500	40.210	41.840	41.782	7,284,510
2024-05-30	38.500	41.430	38.020	40.610	40.553	6,654,192
2024-05-29	41.380	42.380	39.000	39.180	39.125	4,540,842
2024-05-28	38.910	40.870	38.200	39.810	39.755	3,884,882
2024-05-27	38.770	38.900	37.080	38.900	38.846	3,180,127
2024-05-24	40.120	40.290	38.710	38.760	38.706	2,899,196
2024-05-23	41.390	41.490	40.210	40.290	40.234	3,020,262
2024-05-22	40.740	42.000	40.020	41.420	41.362	4,232,582
2024-05-21	41.380	42.140	39.950	41.000	40.943	5,438,944
2024-05-20	39.350	41.560	38.870	41.350	41.292	5,578,520
2024-05-17	39.000	39.710	38.260	39.420	39.365	2,693,616
2024-05-16	39.150	39.990	38.700	38.860	38.806	2,161,409
2024-05-15	39.300	40.370	38.500	39.150	39.096	2,357,600
2024-05-14	40.210	40.670	39.300	39.400	39.345	2,329,612
2024-05-13	41.390	41.390	39.710	39.880	39.824	3,662,753
2024-05-10	43.000	43.190	41.400	41.520	41.462	4,216,622
2024-05-09	42.890	43.350	42.530	42.990	42.930	4,550,072
2024-05-08	43.820	45.020	42.740	42.990	42.930	8,670,235
2024-05-07	41.220	45.220	40.560	43.650	43.589	9,570,467
2024-05-06	53.280	54.130	53.000	53.640	41.004	2,982,297

← NewerPage 10 of 18 · 1,064 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2000 CNY
2024-05-07	0.2600 CNY
2023-05-12	0.5040 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.