Zhejiang Chengchang Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 53.240 | 53.490 | 51.730 | 52.650 | 40.248 | 3,088,780 |
| 2024-04-29 | 50.900 | 53.750 | 50.720 | 53.240 | 40.699 | 3,579,205 |
| 2024-04-26 | 50.450 | 51.680 | 50.340 | 50.960 | 38.956 | 3,339,914 |
| 2024-04-25 | 50.130 | 51.270 | 50.020 | 50.500 | 38.604 | 2,562,745 |
| 2024-04-24 | 48.450 | 50.300 | 48.410 | 50.200 | 38.375 | 3,237,650 |
| 2024-04-23 | 47.830 | 49.440 | 47.700 | 48.650 | 37.190 | 3,527,459 |
| 2024-04-22 | 46.120 | 48.310 | 44.580 | 47.700 | 36.464 | 3,734,649 |
| 2024-04-19 | 48.000 | 49.290 | 47.250 | 48.380 | 36.983 | 3,102,837 |
| 2024-04-18 | 48.770 | 49.850 | 47.380 | 48.560 | 37.121 | 3,286,602 |
| 2024-04-17 | 46.850 | 48.880 | 46.850 | 48.830 | 37.327 | 3,932,739 |
| 2024-04-16 | 48.660 | 49.800 | 45.600 | 45.790 | 35.004 | 4,373,383 |
| 2024-04-15 | 51.070 | 52.000 | 48.480 | 49.520 | 37.855 | 4,077,516 |
| 2024-04-12 | 50.590 | 52.450 | 49.930 | 51.110 | 39.070 | 3,212,085 |
| 2024-04-11 | 50.800 | 51.850 | 50.270 | 50.580 | 38.665 | 2,803,489 |
| 2024-04-10 | 53.500 | 53.500 | 50.590 | 51.480 | 39.353 | 3,068,351 |
| 2024-04-09 | 53.930 | 54.740 | 53.090 | 53.700 | 41.050 | 2,292,603 |
| 2024-04-08 | 56.000 | 56.280 | 53.900 | 53.930 | 41.226 | 3,194,191 |
| 2024-04-03 | 56.890 | 57.800 | 55.980 | 56.560 | 43.237 | 2,907,528 |
| 2024-04-02 | 58.650 | 58.650 | 56.310 | 57.300 | 43.802 | 4,013,328 |
| 2024-04-01 | 56.150 | 58.840 | 56.110 | 58.600 | 44.796 | 5,088,236 |
| 2024-03-29 | 56.000 | 56.360 | 54.080 | 56.360 | 43.084 | 2,405,780 |
| 2024-03-28 | 52.040 | 57.410 | 52.040 | 56.200 | 42.961 | 5,848,996 |
| 2024-03-27 | 55.230 | 55.280 | 52.300 | 52.320 | 39.995 | 3,599,245 |
| 2024-03-26 | 56.700 | 57.280 | 55.070 | 55.420 | 42.365 | 3,564,272 |
| 2024-03-25 | 59.010 | 59.080 | 56.430 | 56.530 | 43.214 | 3,683,634 |
| 2024-03-22 | 60.410 | 60.870 | 58.060 | 58.890 | 45.018 | 5,176,603 |
| 2024-03-21 | 62.230 | 62.260 | 60.150 | 60.410 | 46.180 | 5,851,673 |
| 2024-03-20 | 60.650 | 63.980 | 60.650 | 62.330 | 47.647 | 6,607,966 |
| 2024-03-19 | 59.200 | 61.820 | 58.700 | 60.440 | 46.203 | 6,280,270 |
| 2024-03-18 | 58.700 | 59.780 | 58.310 | 59.190 | 45.247 | 4,759,790 |
| 2024-03-15 | 58.690 | 58.930 | 57.240 | 58.670 | 44.850 | 4,145,399 |
| 2024-03-14 | 59.350 | 59.980 | 57.000 | 58.190 | 44.483 | 5,428,638 |
| 2024-03-13 | 58.280 | 61.000 | 57.180 | 59.560 | 45.530 | 8,933,629 |
| 2024-03-12 | 55.330 | 59.180 | 55.270 | 58.300 | 44.567 | 8,434,496 |
| 2024-03-11 | 54.850 | 55.880 | 54.400 | 55.640 | 42.533 | 3,520,734 |
| 2024-03-08 | 53.600 | 55.660 | 53.010 | 55.410 | 42.357 | 4,638,991 |
| 2024-03-07 | 55.850 | 56.300 | 53.700 | 53.720 | 41.066 | 4,409,028 |
| 2024-03-06 | 55.400 | 56.510 | 53.990 | 55.820 | 42.671 | 5,495,480 |
| 2024-03-05 | 55.130 | 56.880 | 55.000 | 55.400 | 42.350 | 5,790,712 |
| 2024-03-04 | 56.280 | 58.090 | 55.350 | 56.030 | 42.831 | 7,118,495 |
| 2024-03-01 | 54.080 | 55.880 | 54.010 | 55.710 | 42.587 | 8,371,139 |
| 2024-02-29 | 50.110 | 53.540 | 50.050 | 53.520 | 40.913 | 6,777,589 |
| 2024-02-28 | 55.980 | 56.710 | 50.630 | 50.630 | 38.703 | 11,292,598 |
| 2024-02-27 | 53.000 | 56.990 | 52.660 | 56.250 | 43.000 | 10,554,872 |
| 2024-02-26 | 50.300 | 53.100 | 49.680 | 51.880 | 39.659 | 6,956,427 |
| 2024-02-23 | 49.000 | 51.170 | 48.280 | 50.810 | 38.841 | 5,711,316 |
| 2024-02-22 | 46.890 | 48.880 | 46.720 | 48.760 | 37.274 | 4,185,968 |
| 2024-02-21 | 46.680 | 48.780 | 45.800 | 47.260 | 36.127 | 5,939,577 |
| 2024-02-20 | 45.620 | 47.170 | 44.830 | 46.800 | 35.776 | 5,677,583 |
| 2024-02-19 | 46.500 | 47.000 | 44.860 | 45.870 | 35.065 | 6,767,250 |
| 2024-02-08 | 42.170 | 46.280 | 42.170 | 45.920 | 35.103 | 8,968,408 |
| 2024-02-07 | 39.440 | 43.380 | 39.060 | 42.160 | 32.229 | 7,062,257 |
| 2024-02-06 | 34.820 | 39.990 | 34.790 | 39.440 | 30.149 | 7,258,849 |
| 2024-02-05 | 41.350 | 41.370 | 37.350 | 37.350 | 28.552 | 5,460,934 |
| 2024-02-02 | 44.720 | 45.350 | 40.180 | 41.500 | 31.724 | 4,725,273 |
| 2024-02-01 | 44.780 | 45.450 | 43.500 | 44.510 | 34.025 | 3,358,768 |
| 2024-01-31 | 47.770 | 48.170 | 44.840 | 44.960 | 34.369 | 3,445,486 |
| 2024-01-30 | 49.410 | 50.140 | 47.680 | 47.710 | 36.471 | 2,450,058 |
| 2024-01-29 | 51.170 | 52.480 | 49.460 | 49.460 | 37.809 | 2,576,771 |
| 2024-01-26 | 52.600 | 52.720 | 50.610 | 50.710 | 38.765 | 2,765,644 |
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.