Zhejiang Chengchang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	50.900	53.200	50.510	52.720	40.301	3,585,710
2024-01-24	51.300	51.360	48.800	50.800	38.833	3,178,974
2024-01-23	49.260	51.150	49.260	50.920	38.925	3,127,961
2024-01-22	53.370	53.840	49.400	50.000	38.222	3,222,883
2024-01-19	54.390	55.310	53.420	53.500	40.897	2,027,994
2024-01-18	53.640	54.980	52.560	54.780	41.876	3,412,626
2024-01-17	56.170	56.390	54.020	54.050	41.318	2,945,514
2024-01-16	57.190	57.250	55.430	56.420	43.130	3,617,029
2024-01-15	58.400	58.400	58.400	58.400	44.643	0
2024-01-12	57.300	59.360	56.730	58.400	44.643	4,953,895
2024-01-11	56.730	58.150	56.330	57.680	44.093	3,856,399
2024-01-10	58.230	58.250	56.500	56.510	43.198	3,369,731
2024-01-09	59.310	60.200	57.570	58.050	44.375	3,597,469
2024-01-08	61.070	61.180	59.010	59.180	45.239	2,292,678
2024-01-05	62.660	63.210	60.580	61.060	46.676	3,008,486
2024-01-04	63.010	63.600	62.110	62.600	47.854	2,386,675
2024-01-03	64.100	64.100	62.140	63.210	48.320	3,536,037
2024-01-02	63.250	65.950	62.710	64.550	49.344	6,793,342
2023-12-29	63.550	64.000	62.400	62.710	47.938	4,436,629
2023-12-28	60.600	64.250	60.320	63.410	48.473	6,106,401
2023-12-27	59.600	60.420	59.250	60.310	46.103	2,826,492
2023-12-26	61.440	61.720	59.060	59.740	45.667	4,269,476
2023-12-25	62.020	63.260	61.500	61.730	47.189	2,977,971
2023-12-22	62.740	63.600	60.020	62.050	47.433	3,980,186
2023-12-21	61.500	64.800	61.480	62.750	47.968	5,679,601
2023-12-20	66.000	66.300	62.120	62.150	47.510	5,750,544
2023-12-19	68.080	68.580	65.010	66.140	50.560	4,735,061
2023-12-18	71.680	71.680	67.890	68.210	52.142	4,480,547
2023-12-15	73.400	73.500	71.660	71.970	55.016	2,736,549
2023-12-14	76.660	77.160	72.510	73.500	56.186	5,207,549
2023-12-13	76.990	78.500	76.500	76.520	58.495	2,812,932
2023-12-12	77.950	78.500	76.550	77.090	58.930	2,988,646
2023-12-11	77.110	78.410	76.370	77.900	59.550	3,547,310
2023-12-08	77.500	79.700	77.150	77.630	59.343	4,762,230
2023-12-07	76.800	77.650	76.010	77.490	59.236	2,481,350
2023-12-06	77.000	78.170	76.500	76.820	58.724	2,340,153
2023-12-05	80.000	80.040	76.550	76.770	58.686	3,849,567
2023-12-04	80.140	81.170	79.680	80.430	61.484	2,296,799
2023-12-01	79.900	80.500	79.200	80.300	61.384	2,114,119
2023-11-30	80.300	80.480	78.230	80.040	61.185	2,521,721
2023-11-29	80.440	81.180	80.010	80.520	61.552	2,269,402
2023-11-28	80.990	80.990	79.680	80.510	61.545	2,302,721
2023-11-27	79.010	80.500	78.900	80.270	61.361	2,547,408
2023-11-24	83.120	83.380	79.000	79.330	60.643	4,439,672
2023-11-23	81.380	83.090	81.380	82.880	63.356	2,705,358
2023-11-22	85.000	85.700	81.600	81.750	62.493	5,272,273
2023-11-21	88.680	90.200	85.200	85.450	65.321	7,586,950
2023-11-20	87.560	88.880	85.600	88.670	67.783	6,704,980
2023-11-17	86.520	88.520	85.300	88.400	67.576	5,255,090
2023-11-16	87.500	88.290	86.510	87.180	66.644	4,149,070
2023-11-15	88.850	88.870	85.660	87.780	67.102	6,821,487
2023-11-14	89.000	89.990	87.500	88.480	67.637	7,307,907
2023-11-13	86.120	89.110	84.550	88.170	67.400	8,029,616
2023-11-10	84.890	88.770	83.900	86.100	65.818	6,139,637
2023-11-09	85.500	86.500	84.300	84.920	64.916	2,812,377
2023-11-08	87.100	87.120	84.720	85.990	65.734	4,904,055
2023-11-07	86.900	87.920	85.720	87.180	66.644	3,943,596
2023-11-06	83.200	87.690	83.200	86.960	66.475	5,201,370
2023-11-03	81.000	84.710	81.000	83.720	63.999	3,698,415
2023-11-02	86.160	86.160	80.700	81.800	62.531	5,514,836

← NewerPage 12 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.