Zhejiang Chengchang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	85.950	86.000	84.000	84.440	64.549	1,507,416
2023-07-31	83.600	86.300	82.800	85.660	65.482	2,310,912
2023-07-28	82.980	84.130	82.200	83.670	63.960	1,666,442
2023-07-27	84.750	85.300	82.640	82.860	63.341	1,887,220
2023-07-26	85.250	86.300	84.040	84.800	64.824	2,267,393
2023-07-25	85.920	86.860	84.020	85.090	65.046	2,213,156
2023-07-24	85.410	86.490	84.600	85.600	65.436	1,776,086
2023-07-21	86.650	87.490	84.360	85.000	64.977	2,100,247
2023-07-20	90.200	90.750	86.530	86.740	66.307	3,320,242
2023-07-19	92.780	92.780	89.180	90.480	69.166	3,046,602
2023-07-18	92.060	94.350	91.300	93.020	71.108	3,545,812
2023-07-17	95.000	95.040	91.680	92.070	70.382	3,237,279
2023-07-14	97.400	98.490	94.610	95.470	72.981	4,140,982
2023-07-13	97.390	98.790	96.400	97.530	74.555	3,646,242
2023-07-12	102.20	103.00	96.290	96.510	73.776	5,419,286
2023-07-11	97.690	103.55	97.660	101.70	77.743	7,909,756
2023-07-10	92.750	98.880	89.400	98.880	75.587	8,829,748
2023-07-07	92.330	93.140	89.610	89.890	68.715	2,913,500
2023-07-06	93.580	96.180	92.700	92.880	71.001	3,104,809
2023-07-05	97.000	98.580	93.200	94.550	72.277	6,081,545
2023-07-04	89.600	94.000	89.100	92.790	70.932	4,053,218
2023-07-03	89.880	93.710	87.300	89.290	68.256	4,296,301
2023-06-30	87.200	88.800	85.720	87.300	66.735	2,598,177
2023-06-29	83.530	87.790	83.120	87.400	66.812	3,447,770
2023-06-28	84.770	85.500	82.680	83.660	63.953	1,438,061
2023-06-27	85.350	86.080	83.500	85.000	64.977	1,847,370
2023-06-26	84.600	87.300	82.800	84.870	64.878	2,513,186
2023-06-21	87.000	87.690	85.120	85.250	65.168	2,721,370
2023-06-20	83.780	87.750	83.410	86.720	66.292	4,196,448
2023-06-19	82.000	85.380	81.100	83.830	64.083	4,217,235
2023-06-16	76.320	83.860	76.020	82.780	63.280	6,632,366
2023-06-15	77.550	77.760	75.250	76.240	58.281	1,743,565
2023-06-14	74.580	77.600	74.090	77.560	59.290	2,447,094
2023-06-13	75.400	75.640	74.020	74.700	57.103	2,158,826
2023-06-12	76.620	78.100	75.420	75.430	57.661	2,227,720
2023-06-09	79.000	79.000	76.800	77.000	58.862	2,040,572
2023-06-08	79.700	80.670	78.520	78.710	60.169	1,783,124
2023-06-07	76.280	81.210	75.490	79.700	60.926	3,229,887
2023-06-06	77.990	78.220	76.000	76.280	58.311	1,501,086
2023-06-05	78.680	81.780	77.820	78.340	59.886	2,351,857
2023-06-02	78.080	79.580	75.830	78.640	60.115	1,721,430
2023-06-01	75.210	78.880	74.700	78.070	59.679	2,364,356
2023-05-31	76.000	76.800	74.300	75.940	58.051	2,034,921
2023-05-30	81.710	82.000	74.580	76.860	58.755	3,496,548
2023-05-29	82.000	83.380	82.000	82.700	63.219	1,052,740
2023-05-26	81.680	82.550	80.700	82.100	62.760	963,615
2023-05-25	82.400	83.600	81.070	81.720	62.470	1,363,685
2023-05-24	80.580	83.390	80.480	82.580	63.127	1,409,192
2023-05-23	82.500	82.960	81.100	81.100	61.996	1,320,722
2023-05-22	84.320	85.660	81.010	82.660	63.188	2,565,470
2023-05-19	86.760	87.540	83.110	85.150	65.092	2,627,011
2023-05-18	89.100	92.350	87.790	88.050	67.309	2,497,922
2023-05-17	89.400	90.740	88.600	89.450	68.379	1,706,131
2023-05-16	90.380	90.770	88.360	89.350	68.302	1,563,086
2023-05-15	87.000	91.680	86.000	90.410	69.113	2,555,013
2023-05-12	87.680	90.200	86.990	87.200	66.659	1,566,735
2023-05-11	121.18	123.00	119.60	122.52	66.624	1,412,552
2023-05-10	121.85	121.85	119.41	120.81	65.694	1,292,480
2023-05-09	119.09	124.00	118.12	122.00	66.341	2,614,042
2023-05-08	118.88	123.40	118.50	120.38	65.460	2,316,355

← NewerPage 14 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.