Zhejiang Chengchang Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 158.00 | 160.00 | 151.50 | 154.00 | 153.79 | 7,231,796 |
| 2026-04-23 | 156.48 | 160.98 | 155.00 | 159.30 | 159.08 | 7,870,208 |
| 2026-04-22 | 143.98 | 154.35 | 142.80 | 154.35 | 154.14 | 7,620,213 |
| 2026-04-21 | 149.78 | 149.78 | 142.00 | 147.00 | 146.80 | 9,713,986 |
| 2026-04-20 | 136.11 | 142.80 | 136.11 | 142.80 | 142.60 | 5,005,432 |
| 2026-04-17 | 140.88 | 146.00 | 135.00 | 136.00 | 135.81 | 11,844,431 |
| 2026-04-16 | 144.92 | 148.90 | 139.22 | 141.04 | 140.84 | 13,574,829 |
| 2026-04-15 | 142.37 | 142.37 | 142.33 | 142.37 | 142.17 | 2,526,492 |
| 2026-04-14 | 132.10 | 135.59 | 132.10 | 135.59 | 135.40 | 4,357,177 |
| 2026-04-13 | 121.02 | 129.13 | 121.02 | 129.13 | 128.95 | 6,226,571 |
| 2026-04-10 | 123.00 | 127.78 | 122.00 | 122.98 | 122.81 | 7,027,120 |
| 2026-04-09 | 120.58 | 121.73 | 117.71 | 121.73 | 121.56 | 8,930,970 |
| 2026-04-08 | 113.99 | 115.93 | 113.66 | 115.93 | 115.77 | 2,139,402 |
| 2026-04-07 | 112.00 | 113.97 | 109.54 | 110.41 | 110.26 | 4,375,740 |
| 2026-04-03 | 116.06 | 117.39 | 109.00 | 113.58 | 113.42 | 6,744,746 |
| 2026-04-02 | 114.10 | 120.50 | 112.43 | 113.51 | 113.35 | 7,697,970 |
| 2026-04-01 | 114.20 | 116.83 | 112.99 | 116.24 | 116.08 | 7,618,196 |
| 2026-03-31 | 112.43 | 114.44 | 111.68 | 112.50 | 112.34 | 9,404,502 |
| 2026-03-30 | 101.00 | 108.99 | 100.80 | 108.99 | 108.84 | 5,218,180 |
| 2026-03-27 | 105.00 | 106.28 | 102.70 | 103.80 | 103.66 | 6,297,900 |
| 2026-03-26 | 103.35 | 106.22 | 99.860 | 106.22 | 106.07 | 9,558,992 |
| 2026-03-25 | 102.02 | 104.25 | 99.600 | 101.16 | 101.02 | 5,246,470 |
| 2026-03-24 | 104.23 | 105.00 | 97.540 | 100.33 | 100.19 | 7,742,488 |
| 2026-03-23 | 103.97 | 107.25 | 102.67 | 102.67 | 102.53 | 5,433,109 |
| 2026-03-20 | 115.50 | 116.26 | 108.07 | 108.07 | 107.92 | 6,960,470 |
| 2026-03-19 | 108.65 | 117.33 | 108.52 | 113.76 | 113.60 | 8,544,389 |
| 2026-03-18 | 107.49 | 111.86 | 105.50 | 111.86 | 111.70 | 5,845,970 |
| 2026-03-17 | 110.13 | 112.99 | 105.60 | 106.53 | 106.38 | 4,745,903 |
| 2026-03-16 | 110.16 | 111.45 | 106.31 | 107.96 | 107.81 | 6,242,321 |
| 2026-03-13 | 116.92 | 118.10 | 111.91 | 111.91 | 111.75 | 6,464,685 |
| 2026-03-12 | 122.00 | 124.90 | 117.22 | 117.80 | 117.64 | 6,242,255 |
| 2026-03-11 | 123.66 | 126.44 | 121.08 | 123.39 | 123.22 | 5,777,662 |
| 2026-03-10 | 118.20 | 121.19 | 117.51 | 121.19 | 121.02 | 5,568,630 |
| 2026-03-09 | 115.11 | 116.59 | 114.37 | 115.42 | 115.26 | 6,062,394 |
| 2026-03-06 | 123.50 | 125.30 | 119.90 | 120.39 | 120.22 | 5,750,758 |
| 2026-03-05 | 126.50 | 126.50 | 120.00 | 124.22 | 124.05 | 7,082,806 |
| 2026-03-04 | 123.64 | 125.75 | 123.64 | 123.64 | 123.47 | 6,781,026 |
| 2026-03-03 | 134.65 | 134.65 | 130.15 | 130.15 | 129.97 | 3,648,010 |
| 2026-03-02 | 139.90 | 143.87 | 136.08 | 137.00 | 136.81 | 7,839,558 |
| 2026-02-27 | 137.00 | 143.91 | 135.21 | 139.05 | 138.86 | 6,963,332 |
| 2026-02-26 | 135.00 | 140.97 | 131.70 | 138.11 | 137.92 | 9,948,464 |
| 2026-02-25 | 128.50 | 135.45 | 127.70 | 135.45 | 135.26 | 10,332,304 |
| 2026-02-24 | 129.98 | 133.36 | 125.25 | 129.00 | 128.82 | 10,224,446 |
| 2026-02-13 | 120.00 | 127.01 | 119.94 | 127.01 | 126.83 | 4,223,612 |
| 2026-02-12 | 125.00 | 126.00 | 120.96 | 120.96 | 120.79 | 8,889,982 |
| 2026-02-11 | 133.45 | 135.69 | 127.33 | 127.33 | 127.15 | 7,966,869 |
| 2026-02-10 | 138.00 | 139.20 | 134.02 | 134.03 | 133.84 | 8,917,926 |
| 2026-02-09 | 139.11 | 142.44 | 130.03 | 141.07 | 140.87 | 12,423,865 |
| 2026-02-06 | 143.19 | 145.00 | 135.66 | 135.66 | 135.47 | 10,861,118 |
| 2026-02-05 | 142.80 | 153.33 | 142.80 | 142.80 | 142.60 | 12,702,756 |
| 2026-02-04 | 154.00 | 155.99 | 150.32 | 150.32 | 150.11 | 7,290,416 |
| 2026-02-03 | 164.00 | 167.37 | 153.01 | 158.23 | 158.01 | 11,106,152 |
| 2026-02-02 | 165.15 | 165.15 | 155.33 | 159.93 | 159.71 | 12,890,895 |
| 2026-01-30 | 146.06 | 157.29 | 142.31 | 157.29 | 157.07 | 14,900,288 |
| 2026-01-29 | 160.00 | 165.56 | 149.80 | 149.80 | 149.59 | 16,377,550 |
| 2026-01-28 | 157.68 | 157.68 | 155.55 | 157.68 | 157.46 | 1,643,796 |
| 2026-01-27 | 138.00 | 150.17 | 137.01 | 150.17 | 149.96 | 7,668,812 |
| 2026-01-26 | 143.02 | 143.02 | 135.55 | 143.02 | 142.82 | 9,962,078 |
| 2026-01-23 | 134.00 | 136.21 | 132.63 | 136.21 | 136.02 | 3,039,825 |
| 2026-01-22 | 117.38 | 129.72 | 117.36 | 129.72 | 129.54 | 13,795,960 |
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.