Zhejiang Chengchang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	99.980	106.22	99.100	102.25	102.25	10,452,848
2026-07-22	102.00	106.96	99.150	100.11	100.11	12,220,935
2026-07-21	98.950	103.00	89.060	102.00	102.00	16,784,713
2026-07-20	105.21	108.11	98.950	98.950	98.950	12,565,970
2026-07-17	120.00	121.15	109.94	109.94	109.94	7,292,366
2026-07-16	119.00	128.87	118.27	122.16	122.16	12,254,382
2026-07-15	128.00	131.80	121.50	121.61	121.61	16,190,161
2026-07-14	141.00	144.07	134.70	134.70	134.70	8,895,200
2026-07-13	165.11	165.11	149.67	149.67	149.67	17,994,271
2026-07-10	161.27	180.64	158.20	166.30	166.30	22,613,931
2026-07-09	155.90	166.46	146.85	164.22	164.22	16,066,969
2026-07-08	163.25	167.80	151.33	151.33	151.33	17,220,363
2026-07-07	160.33	172.88	158.88	165.60	165.60	19,293,537
2026-07-06	177.00	179.65	158.00	159.39	159.39	24,228,449
2026-07-03	150.84	163.32	150.84	163.32	163.32	4,641,621
2026-07-02	156.00	163.79	148.03	148.47	148.47	13,700,168
2026-07-01	155.96	163.01	152.00	159.00	159.00	14,567,536
2026-06-30	155.00	157.02	149.58	155.99	155.99	14,741,055
2026-06-29	143.99	153.37	142.21	153.31	153.31	18,922,016
2026-06-26	124.24	139.43	121.51	139.43	139.43	14,999,487
2026-06-25	122.33	128.89	120.50	126.75	126.75	11,045,723
2026-06-24	121.00	126.36	117.66	124.56	124.56	8,011,400
2026-06-23	125.07	126.35	120.55	122.40	122.40	8,665,947
2026-06-22	134.31	135.79	126.60	128.28	128.28	10,229,650
2026-06-18	125.37	137.65	125.29	134.28	134.28	11,234,450
2026-06-17	121.22	132.00	121.00	127.78	127.78	12,055,116
2026-06-16	127.00	128.50	120.43	121.84	121.84	10,000,090
2026-06-15	124.00	127.95	120.50	125.00	125.00	8,013,549
2026-06-12	134.35	134.49	125.43	125.65	125.65	7,458,994
2026-06-11	128.14	132.15	124.03	129.42	129.42	7,404,533
2026-06-10	135.02	138.30	127.77	129.40	129.40	7,367,596
2026-06-09	135.12	138.47	128.61	136.75	136.75	8,819,588
2026-06-08	128.01	140.75	128.01	132.61	132.61	9,099,994
2026-06-05	140.09	142.39	134.16	137.61	137.61	12,294,540
2026-06-04	135.00	139.10	133.80	136.79	136.79	9,091,938
2026-06-03	127.45	138.85	127.40	136.90	136.90	15,559,726
2026-06-02	133.63	134.49	123.45	126.23	126.23	11,305,414
2026-06-01	141.13	144.00	131.22	131.55	131.55	11,491,654
2026-05-29	158.00	160.55	145.80	145.80	145.80	14,796,940
2026-05-28	156.81	166.18	153.81	162.00	162.00	16,010,620
2026-05-27	146.07	157.69	146.07	154.03	154.03	18,211,830
2026-05-26	140.21	145.00	134.07	143.55	143.35	13,243,020
2026-05-25	145.00	148.48	136.58	143.49	143.29	16,120,750
2026-05-22	144.06	144.36	136.20	143.40	143.20	16,629,017
2026-05-21	136.77	151.76	136.77	146.50	146.30	20,586,734
2026-05-20	145.21	153.00	137.80	137.96	137.77	15,524,937
2026-05-19	142.65	142.65	142.65	142.65	142.45	0
2026-05-18	143.00	148.87	141.80	142.65	142.45	6,325,300
2026-05-15	148.61	150.49	141.00	145.00	144.80	7,063,781
2026-05-14	153.58	155.00	147.82	147.82	147.61	8,163,146
2026-05-13	152.00	158.00	150.30	155.60	155.38	7,331,354
2026-05-12	158.10	160.80	155.99	155.99	155.77	8,060,380
2026-05-11	156.80	164.61	154.90	164.20	163.97	8,357,066
2026-05-08	153.00	160.42	152.88	156.77	156.55	7,233,507
2026-05-07	146.00	152.88	144.88	152.88	152.67	6,709,516
2026-05-06	145.00	147.37	143.12	145.60	145.40	8,346,231
2026-04-30	133.67	140.35	132.00	140.35	140.15	5,801,760
2026-04-29	133.68	135.80	133.67	133.67	133.48	6,228,928
2026-04-28	150.18	150.40	140.70	140.70	140.50	6,569,068
2026-04-27	153.81	153.90	146.33	148.10	147.89	7,421,338

← NewerPage 2 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.