Zhejiang Chengchang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	129.54	131.60	121.11	122.97	66.869	5,951,838
2022-11-04	126.00	131.10	122.50	129.88	70.626	5,187,027
2022-11-03	122.90	127.16	122.68	126.79	68.946	4,212,952
2022-11-02	128.20	129.28	122.60	124.77	67.847	6,123,260
2022-11-01	132.00	133.78	127.13	129.80	70.583	5,927,448
2022-10-31	120.50	131.33	120.50	129.34	70.332	7,220,647
2022-10-28	126.50	131.00	122.50	122.99	66.879	4,150,104
2022-10-27	127.77	127.80	123.99	125.29	68.130	3,935,267
2022-10-26	125.00	129.27	122.00	128.52	69.887	4,725,777
2022-10-25	119.00	129.88	118.65	125.99	68.511	6,167,619
2022-10-24	115.95	125.55	115.18	120.52	65.536	5,466,675
2022-10-21	113.50	116.18	112.94	115.06	62.567	3,197,352
2022-10-20	111.33	117.99	110.00	114.53	62.279	4,573,590
2022-10-19	111.50	115.70	109.81	112.35	61.094	4,070,925
2022-10-18	111.00	112.97	108.38	111.60	60.686	3,018,823
2022-10-17	104.58	112.12	104.58	111.92	60.860	5,128,594
2022-10-14	106.68	108.66	104.00	106.20	57.749	3,393,930
2022-10-13	101.97	110.39	100.00	107.80	58.619	6,131,174
2022-10-12	94.700	101.88	94.000	101.75	55.330	3,263,565
2022-10-11	93.990	96.460	92.100	94.700	51.496	1,924,491
2022-10-10	99.220	100.00	93.600	94.320	51.289	2,746,838
2022-09-30	103.33	105.29	98.800	99.900	54.324	3,616,560
2022-09-29	100.89	106.66	100.00	104.50	56.825	4,244,906
2022-09-28	110.60	110.76	100.89	100.89	54.862	5,993,083
2022-09-27	110.25	113.30	109.70	111.28	60.512	3,155,275
2022-09-26	111.18	112.39	108.50	110.23	59.941	2,918,604
2022-09-23	113.00	114.98	107.50	111.58	60.675	4,412,440
2022-09-22	111.00	116.66	110.50	114.12	62.056	4,246,777
2022-09-21	112.98	114.07	110.33	111.20	60.468	2,957,307
2022-09-20	111.41	114.93	109.60	114.00	61.991	4,077,418
2022-09-19	114.85	116.65	108.98	111.70	60.740	4,684,468
2022-09-16	111.99	118.60	111.00	115.10	62.589	6,387,000
2022-09-15	120.06	120.49	109.89	112.36	61.099	6,288,212
2022-09-14	113.87	121.10	113.08	120.99	65.792	6,427,111
2022-09-13	116.21	118.15	113.00	116.11	63.138	4,013,935
2022-09-09	117.00	119.09	113.11	116.20	63.187	5,446,550
2022-09-08	110.10	120.01	107.38	117.58	63.938	10,139,742
2022-09-07	107.00	114.20	106.78	109.10	59.326	6,961,259
2022-09-06	106.09	109.99	103.55	108.70	59.109	6,712,667
2022-09-05	110.38	113.91	104.50	108.60	59.054	10,578,955
2022-09-02	98.020	109.65	98.020	107.56	58.489	9,469,110
2022-09-01	103.02	106.19	99.280	99.680	54.204	3,995,962
2022-08-31	108.00	109.34	102.00	104.20	56.662	4,995,861
2022-08-30	102.94	108.00	100.50	107.34	58.369	6,590,722
2022-08-29	98.000	103.03	97.020	102.58	55.781	4,347,437
2022-08-26	99.580	103.95	97.920	99.350	54.025	4,494,490
2022-08-25	99.210	102.88	98.800	99.920	54.334	4,106,096
2022-08-24	104.00	104.80	97.030	98.800	53.725	4,982,160
2022-08-23	105.05	106.50	102.80	104.00	56.553	4,530,005
2022-08-22	108.00	108.00	101.00	105.32	57.271	6,162,638
2022-08-19	118.89	121.50	108.33	109.59	59.593	8,091,002
2022-08-18	112.80	120.15	111.11	119.96	65.232	7,958,603
2022-08-17	112.30	114.16	110.30	112.83	61.355	3,495,774
2022-08-16	114.00	114.99	112.00	113.03	61.463	3,749,507
2022-08-15	111.00	115.00	107.99	114.20	62.100	6,188,951
2022-08-12	119.18	119.73	110.13	111.63	60.702	8,639,931
2022-08-11	120.00	121.90	116.00	121.02	65.808	6,988,701
2022-08-10	123.00	126.83	119.33	119.60	65.036	7,915,030
2022-08-09	126.88	126.99	121.65	124.29	67.586	8,465,509
2022-08-08	130.01	131.00	120.87	128.98	70.137	11,550,023

← NewerPage 17 of 18 · 1,065 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.