Zhejiang Chengchang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	120.97	123.00	117.60	118.00	64.166	2,442,986
2023-05-04	121.00	123.96	119.18	122.15	66.423	1,641,898
2023-04-28	121.13	122.60	120.02	122.05	66.368	1,913,517
2023-04-27	120.76	121.76	117.18	121.27	65.944	2,979,278
2023-04-26	118.00	121.85	116.13	119.40	64.927	2,149,350
2023-04-25	123.66	124.20	117.39	118.50	64.438	3,045,802
2023-04-24	128.00	128.20	121.58	123.68	67.255	3,435,151
2023-04-21	133.43	139.68	128.09	128.38	69.810	5,354,980
2023-04-20	134.25	135.68	131.50	133.42	72.551	3,553,249
2023-04-19	133.37	135.30	130.90	132.43	72.013	3,682,695
2023-04-18	135.00	135.01	127.86	133.30	72.486	6,117,970
2023-04-17	123.32	133.07	123.20	133.07	72.361	4,984,592
2023-04-14	119.00	122.50	118.36	120.97	65.781	2,551,394
2023-04-13	121.19	121.21	117.98	118.67	64.530	2,008,251
2023-04-12	122.34	122.50	120.08	121.27	65.944	2,063,987
2023-04-11	119.95	125.42	118.84	122.95	66.858	3,330,652
2023-04-10	123.90	124.74	119.20	119.78	65.134	3,908,670
2023-04-07	125.88	125.98	123.00	124.13	67.499	2,823,891
2023-04-06	120.00	127.00	119.02	125.03	67.989	3,971,059
2023-04-04	119.88	125.10	119.20	121.92	66.298	4,398,130
2023-04-03	114.00	123.00	113.03	120.02	65.264	5,431,038
2023-03-31	117.00	117.70	115.00	115.14	62.611	3,307,613
2023-03-30	115.75	117.80	115.65	116.65	63.432	2,709,106
2023-03-29	122.90	122.99	114.10	117.38	63.829	6,379,212
2023-03-28	126.53	128.45	125.00	126.15	68.598	2,549,971
2023-03-27	121.71	128.50	121.03	127.53	69.348	4,664,463
2023-03-24	125.18	125.50	121.21	121.70	66.178	3,429,305
2023-03-23	118.00	126.00	116.68	125.84	68.429	5,671,753
2023-03-22	120.60	120.60	117.29	119.46	64.960	3,646,524
2023-03-21	119.95	122.47	119.68	120.58	65.569	3,719,037
2023-03-20	127.00	127.00	119.66	119.71	65.096	6,821,991
2023-03-17	138.90	139.29	126.51	128.92	70.104	7,179,961
2023-03-16	136.30	142.50	135.60	137.81	74.938	3,513,531
2023-03-15	139.18	140.30	137.06	137.44	74.737	3,244,073
2023-03-14	135.00	144.14	133.48	141.50	76.945	6,076,666
2023-03-13	137.99	137.99	133.58	135.06	73.443	3,313,788
2023-03-10	138.00	139.49	135.13	138.38	75.248	2,588,338
2023-03-09	138.60	141.17	137.28	139.47	75.841	3,123,955
2023-03-08	135.99	141.47	135.30	141.12	76.738	4,600,552
2023-03-07	137.50	139.57	135.10	137.00	74.498	4,230,903
2023-03-06	143.66	144.26	136.55	137.85	74.960	7,173,615
2023-03-03	148.00	149.00	141.60	142.90	77.706	6,437,549
2023-03-02	151.00	162.66	146.80	152.00	82.655	10,223,509
2023-03-01	144.09	148.86	143.20	147.87	80.409	5,276,018
2023-02-28	141.90	145.54	140.50	144.38	78.511	4,596,213
2023-02-27	140.65	144.44	139.94	143.00	77.760	5,575,992
2023-02-24	143.00	144.47	139.80	140.61	76.461	5,961,457
2023-02-23	142.82	149.97	141.00	144.50	78.576	10,738,771
2023-02-22	129.24	139.74	127.60	139.74	75.988	6,260,636
2023-02-21	125.50	130.50	125.00	127.04	69.082	2,467,193
2023-02-20	125.43	127.50	123.69	126.21	68.630	1,963,599
2023-02-17	127.51	128.50	124.00	124.61	67.760	2,443,411
2023-02-16	134.00	134.00	126.30	127.21	69.174	3,808,542
2023-02-15	131.88	135.19	129.65	134.56	73.171	3,749,132
2023-02-14	134.32	135.50	130.66	131.50	71.507	2,934,939
2023-02-13	136.01	137.88	133.03	133.97	72.850	4,583,011
2023-02-10	127.07	139.00	127.07	134.11	72.926	6,383,526
2023-02-09	123.39	129.08	121.06	128.34	69.789	5,219,328
2023-02-08	128.00	128.98	122.00	123.44	67.124	5,929,499
2023-02-07	115.01	126.59	114.11	126.59	68.837	5,142,808

← NewerPage 15 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.