Zhejiang Chengchang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	87.000	88.140	85.520	86.160	65.864	4,288,957
2023-10-31	89.600	91.900	87.500	88.350	67.538	6,224,452
2023-10-30	86.000	91.500	85.850	90.010	68.807	9,030,804
2023-10-27	86.970	89.500	84.310	87.290	66.728	8,995,231
2023-10-26	84.660	90.490	83.010	88.820	67.897	10,093,443
2023-10-25	85.780	88.880	85.600	86.200	65.894	7,941,428
2023-10-24	90.010	90.890	85.000	85.400	65.283	12,007,193
2023-10-23	80.070	88.010	80.010	88.010	67.278	10,691,539
2023-10-20	85.000	85.880	80.000	80.010	61.163	8,109,907
2023-10-19	77.030	85.550	77.000	85.550	65.398	10,763,665
2023-10-18	80.020	80.360	77.500	77.770	59.450	2,488,114
2023-10-17	78.660	81.550	77.010	80.200	61.308	3,187,433
2023-10-16	79.960	80.190	77.440	78.600	60.085	2,892,295
2023-10-13	81.150	82.680	79.700	79.800	61.002	3,126,805
2023-10-12	84.800	85.700	79.900	81.720	62.470	4,016,350
2023-10-11	83.230	85.600	81.710	84.410	64.526	2,909,270
2023-10-10	82.570	83.660	82.300	83.250	63.639	1,594,099
2023-10-09	84.100	84.300	81.610	82.890	63.364	1,916,705
2023-09-28	80.480	83.480	80.370	82.820	63.311	2,935,242
2023-09-27	80.300	81.800	79.810	80.370	61.438	2,153,622
2023-09-26	81.340	81.360	79.660	80.410	61.468	2,004,453
2023-09-25	81.590	82.130	80.100	81.510	62.309	1,991,132
2023-09-22	80.510	81.800	79.580	81.650	62.416	2,579,170
2023-09-21	80.780	82.210	79.670	80.230	61.331	1,766,310
2023-09-20	81.590	82.100	80.000	80.600	61.614	1,721,288
2023-09-19	83.800	83.800	81.360	81.420	62.240	2,508,877
2023-09-18	86.700	86.700	83.500	84.080	64.274	3,691,338
2023-09-15	88.370	88.490	86.000	87.130	66.605	2,389,548
2023-09-14	88.370	89.000	87.240	87.760	67.087	1,838,720
2023-09-13	90.000	90.000	87.410	88.370	67.553	2,585,193
2023-09-12	89.990	91.450	89.340	90.050	68.837	3,586,250
2023-09-11	93.560	93.570	88.870	89.890	68.715	6,923,486
2023-09-08	90.780	95.800	90.450	94.860	72.514	6,405,521
2023-09-07	90.780	96.000	89.000	90.930	69.510	7,825,779
2023-09-06	90.180	90.860	88.580	90.100	68.876	4,198,907
2023-09-05	90.850	92.970	89.500	90.190	68.944	4,266,471
2023-09-04	87.500	92.000	86.020	91.050	69.602	5,995,505
2023-09-01	85.930	87.680	85.000	86.600	66.200	2,254,497
2023-08-31	85.800	87.680	84.930	86.890	66.422	5,193,841
2023-08-30	79.000	85.800	79.000	85.800	65.589	6,487,731
2023-08-29	72.810	78.360	72.780	78.000	59.626	3,391,013
2023-08-28	82.000	82.000	71.000	72.780	55.636	3,931,266
2023-08-25	79.570	81.400	77.780	77.780	59.458	1,671,750
2023-08-24	79.390	81.360	79.000	80.370	61.438	1,644,306
2023-08-23	80.360	80.660	79.070	79.390	60.689	934,700
2023-08-22	79.740	81.260	78.200	80.710	61.698	1,545,949
2023-08-21	81.500	83.370	79.700	79.790	60.994	1,524,400
2023-08-18	84.320	84.790	81.500	81.500	62.302	1,150,760
2023-08-17	80.310	86.990	80.310	84.150	64.327	2,347,302
2023-08-16	80.330	81.620	80.100	80.730	61.713	899,334
2023-08-15	83.000	83.800	80.200	80.730	61.713	2,025,111
2023-08-14	87.000	87.000	79.000	83.500	63.830	3,704,660
2023-08-11	89.900	89.900	87.000	87.260	66.705	1,759,316
2023-08-10	87.010	90.860	86.200	89.960	68.769	2,954,183
2023-08-09	84.680	87.350	84.400	86.950	66.468	1,713,362
2023-08-08	87.530	87.800	84.600	85.140	65.084	1,664,899
2023-08-07	87.070	89.500	86.500	87.640	66.995	1,796,532
2023-08-04	84.980	87.820	84.840	87.060	66.552	2,053,312
2023-08-03	84.680	86.170	84.010	85.450	65.321	1,227,367
2023-08-02	84.410	84.980	83.460	84.840	64.855	1,105,819

← NewerPage 13 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.