Zhejiang Chengchang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	118.33	119.76	115.00	115.08	62.578	1,945,454
2023-02-03	116.87	119.10	115.90	118.33	64.345	2,346,753
2023-02-02	116.80	118.55	115.61	117.01	63.628	2,648,298
2023-02-01	113.60	117.20	112.90	116.48	63.339	2,385,559
2023-01-31	114.59	115.08	112.18	113.60	61.773	2,125,115
2023-01-30	116.28	116.96	113.88	115.06	62.567	2,407,741
2023-01-20	117.14	117.14	113.20	115.29	62.692	2,737,538
2023-01-19	112.80	118.26	111.50	117.51	63.900	3,697,118
2023-01-18	111.87	112.47	109.73	112.20	61.012	1,849,645
2023-01-17	110.90	114.53	110.78	111.25	60.496	2,832,860
2023-01-16	110.26	111.70	109.04	110.77	60.234	2,067,689
2023-01-13	115.40	115.40	108.80	110.29	59.973	3,179,913
2023-01-12	117.50	117.60	114.89	114.93	62.497	1,523,614
2023-01-11	121.33	122.28	116.21	116.59	63.399	2,580,901
2023-01-10	123.15	123.15	121.02	121.48	66.058	1,619,627
2023-01-09	124.51	125.00	121.18	122.32	66.515	2,271,705
2023-01-06	123.71	126.18	123.60	124.50	67.701	2,088,672
2023-01-05	124.38	125.50	123.43	124.60	67.755	1,831,447
2023-01-04	122.89	126.29	122.89	125.10	68.027	2,119,619
2023-01-03	123.00	124.20	121.19	123.33	67.064	2,458,525
2022-12-30	121.80	123.00	119.37	122.00	66.341	2,390,460
2022-12-29	120.20	125.50	119.34	121.00	65.797	2,644,256
2022-12-28	119.98	121.00	118.00	120.05	65.281	3,515,510
2022-12-27	113.96	119.09	112.30	118.00	64.166	4,218,962
2022-12-26	102.10	112.31	101.00	112.31	61.072	3,025,790
2022-12-23	103.00	103.53	101.19	102.10	55.520	900,617
2022-12-22	105.99	106.20	103.00	103.19	56.113	1,055,425
2022-12-21	108.10	108.96	103.87	106.17	57.733	2,008,289
2022-12-20	108.03	110.27	108.00	108.63	59.071	810,848
2022-12-19	112.00	112.15	108.55	108.81	59.169	1,095,388
2022-12-16	112.70	112.70	110.01	110.80	60.251	1,636,793
2022-12-15	112.10	116.45	110.25	113.29	61.605	2,458,665
2022-12-14	113.88	116.47	113.48	114.29	62.149	3,182,326
2022-12-13	114.08	117.95	111.35	111.68	60.729	2,946,885
2022-12-12	108.77	117.00	107.50	115.38	62.741	4,235,966
2022-12-09	110.50	110.50	107.70	108.80	59.163	2,220,065
2022-12-08	112.39	112.88	110.00	110.15	59.897	2,243,373
2022-12-07	113.55	116.86	112.00	113.01	61.453	2,732,597
2022-12-06	115.00	117.44	114.36	114.97	62.518	2,021,979
2022-12-05	115.55	116.12	112.35	115.55	62.834	2,557,252
2022-12-02	113.23	116.90	111.60	115.34	62.720	3,040,322
2022-12-01	111.80	114.50	110.59	113.24	61.578	2,768,960
2022-11-30	114.30	114.92	109.50	110.99	60.354	3,502,772
2022-11-29	115.38	116.28	113.54	114.61	62.323	2,380,794
2022-11-28	115.11	118.40	113.23	115.39	62.747	2,666,482
2022-11-25	120.20	120.92	115.55	117.05	63.649	2,488,611
2022-11-24	121.90	122.60	117.83	119.05	64.737	2,289,834
2022-11-23	124.25	125.15	116.18	120.87	65.727	3,819,553
2022-11-22	123.50	127.75	121.43	125.10	68.027	3,704,544
2022-11-21	120.74	125.06	119.47	123.77	67.304	3,639,716
2022-11-18	124.46	129.99	122.00	122.49	66.608	5,764,191
2022-11-17	116.40	126.45	113.00	124.90	67.918	6,554,162
2022-11-16	120.00	123.50	117.08	117.38	63.829	4,646,077
2022-11-15	114.50	121.50	114.50	120.89	65.738	4,996,438
2022-11-14	116.50	117.68	113.30	114.93	62.497	2,939,245
2022-11-11	118.50	121.35	116.10	117.10	63.677	4,128,282
2022-11-10	119.20	121.38	115.00	115.50	62.807	3,693,138
2022-11-09	121.58	123.19	116.52	120.59	65.574	3,941,637
2022-11-08	122.97	123.70	119.66	120.05	65.281	3,830,548
2022-11-07	129.54	131.60	121.11	122.97	66.869	5,951,838

← NewerPage 16 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.