Zhejiang Chengchang Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 116.00 | 128.26 | 116.00 | 128.26 | 69.745 | 12,111,326 |
| 2022-08-04 | 122.00 | 122.00 | 112.60 | 116.60 | 63.405 | 11,909,868 |
| 2022-08-03 | 110.24 | 120.62 | 110.24 | 120.62 | 65.591 | 10,848,257 |
| 2022-08-02 | 112.50 | 117.00 | 107.58 | 109.65 | 59.626 | 6,791,399 |
| 2022-08-01 | 106.78 | 114.50 | 106.78 | 113.00 | 61.447 | 5,813,507 |
| 2022-07-29 | 110.95 | 115.00 | 109.01 | 110.18 | 59.914 | 6,726,175 |
| 2022-07-28 | 118.51 | 124.09 | 111.33 | 112.00 | 60.903 | 10,534,505 |
| 2022-07-27 | 115.10 | 119.00 | 112.50 | 118.20 | 64.275 | 7,528,342 |
| 2022-07-26 | 116.00 | 117.00 | 112.00 | 115.01 | 62.540 | 9,970,464 |
| 2022-07-25 | 107.61 | 119.90 | 107.61 | 118.84 | 64.623 | 13,456,301 |
| 2022-07-22 | 112.51 | 119.08 | 106.78 | 109.00 | 59.272 | 10,762,979 |
| 2022-07-21 | 111.50 | 114.80 | 109.01 | 113.84 | 61.904 | 9,885,197 |
| 2022-07-20 | 104.99 | 113.62 | 104.01 | 113.62 | 61.784 | 14,668,175 |
| 2022-07-19 | 93.800 | 103.29 | 92.570 | 103.29 | 56.167 | 9,305,610 |
| 2022-07-18 | 90.900 | 94.470 | 90.500 | 93.900 | 51.061 | 8,921,612 |
| 2022-07-15 | 86.000 | 94.700 | 85.000 | 90.900 | 49.430 | 12,924,142 |
| 2022-07-14 | 83.320 | 87.380 | 83.050 | 86.090 | 46.814 | 6,423,635 |
| 2022-07-13 | 86.970 | 86.970 | 83.280 | 84.990 | 46.216 | 7,980,421 |
| 2022-07-12 | 85.300 | 91.330 | 85.300 | 88.280 | 48.005 | 10,246,889 |
| 2022-07-11 | 91.150 | 92.990 | 83.500 | 85.270 | 46.368 | 13,500,556 |
| 2022-07-08 | 93.300 | 96.740 | 91.390 | 92.100 | 50.082 | 8,508,274 |
| 2022-07-07 | 92.380 | 95.000 | 88.900 | 93.300 | 50.735 | 8,559,893 |
| 2022-07-06 | 91.050 | 95.660 | 89.920 | 93.240 | 50.702 | 9,176,895 |
| 2022-07-05 | 98.020 | 99.840 | 90.170 | 92.690 | 50.403 | 15,029,716 |
| 2022-07-04 | 111.00 | 111.00 | 100.19 | 100.19 | 54.481 | 15,841,929 |
| 2022-07-01 | 100.00 | 111.32 | 98.080 | 111.32 | 60.534 | 14,041,409 |
| 2022-06-30 | 100.10 | 102.89 | 98.010 | 101.20 | 55.031 | 11,626,693 |
| 2022-06-29 | 111.00 | 111.98 | 99.890 | 100.00 | 54.378 | 17,828,301 |
| 2022-06-28 | 112.11 | 113.81 | 105.10 | 110.99 | 60.354 | 17,896,913 |
| 2022-06-27 | 107.11 | 115.29 | 107.01 | 114.60 | 62.317 | 16,302,801 |
| 2022-06-24 | 106.63 | 113.16 | 106.00 | 106.90 | 58.130 | 18,801,286 |
| 2022-06-23 | 99.500 | 102.87 | 99.130 | 102.87 | 55.939 | 10,234,396 |
| 2022-06-22 | 89.070 | 97.980 | 86.010 | 93.520 | 50.854 | 32,856,179 |
| 2022-06-21 | 85.990 | 89.070 | 83.880 | 89.070 | 48.435 | 22,699,378 |
| 2022-06-20 | 80.970 | 80.970 | 80.970 | 80.970 | 44.030 | 14,150,683 |
| 2022-06-17 | 73.610 | 73.610 | 73.610 | 73.610 | 40.028 | 778,614 |
| 2022-06-16 | 66.920 | 66.920 | 66.920 | 66.920 | 36.390 | 296,401 |
| 2022-06-15 | 60.840 | 60.840 | 60.840 | 60.840 | 33.084 | 227,312 |
| 2022-06-14 | 55.310 | 55.310 | 55.310 | 55.310 | 30.076 | 524,962 |
| 2022-06-13 | 50.280 | 50.280 | 50.280 | 50.280 | 27.341 | 1,439,476 |
| 2022-06-10 | 45.710 | 45.710 | 45.710 | 45.710 | 24.856 | 547,703 |
| 2022-06-09 | 41.550 | 41.550 | 41.550 | 41.550 | 22.594 | 345,051 |
| 2022-06-08 | 37.770 | 37.770 | 37.770 | 37.770 | 20.539 | 209,323 |
| 2022-06-07 | 34.340 | 34.340 | 34.340 | 34.340 | 18.673 | 178,947 |
| 2022-06-06 | 26.020 | 31.220 | 26.020 | 31.220 | 16.977 | 1,082,758 |
← NewerPage 18 of 18 · 1,065 trading days
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.