Zhejiang Chengchang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	132.99	132.99	123.54	123.54	123.37	9,204,381
2026-01-20	142.01	142.20	128.66	130.04	129.86	15,482,564
2026-01-19	122.53	135.43	122.53	135.43	135.24	13,692,288
2026-01-16	116.70	128.98	116.70	128.98	128.80	6,375,909
2026-01-15	122.84	122.84	122.84	122.84	122.67	0
2026-01-14	122.84	122.84	122.84	122.84	122.67	0
2026-01-13	122.84	122.84	122.84	122.84	122.67	0
2026-01-12	122.84	122.84	122.84	122.84	122.67	264,104
2026-01-09	116.99	116.99	116.99	116.99	116.83	613,888
2026-01-08	111.42	111.42	110.00	111.42	111.26	2,985,997
2026-01-07	106.11	106.11	106.11	106.11	105.96	799,580
2026-01-06	99.880	101.06	98.850	101.06	100.92	3,809,757
2026-01-05	96.250	96.250	94.810	96.250	96.116	7,156,970
2025-12-31	89.030	91.670	89.030	91.670	91.542	12,105,584
2025-12-30	88.530	88.540	82.580	87.300	87.178	22,865,865
2025-12-29	84.320	84.320	82.200	84.320	84.203	9,521,960
2025-12-26	80.300	80.300	80.300	80.300	80.188	1,096,443
2025-12-25	74.150	76.480	73.400	76.480	76.373	2,938,901
2025-12-24	66.620	73.290	66.620	72.840	72.739	19,980,304
2025-12-23	72.000	73.520	69.800	69.800	69.703	15,008,244
2025-12-22	74.210	74.210	72.200	73.470	73.368	23,814,750
2025-12-19	77.880	78.120	70.680	70.680	70.582	26,606,528
2025-12-18	74.400	74.400	71.010	74.400	74.296	26,070,791
2025-12-17	70.860	70.860	70.860	70.860	70.761	702,108
2025-12-16	67.490	67.490	67.490	67.490	67.396	475,479
2025-12-15	64.280	64.280	64.280	64.280	64.190	153,000
2025-12-12	61.220	61.220	61.220	61.220	61.135	274,772
2025-12-11	58.200	58.300	57.850	58.300	58.219	2,060,593
2025-12-10	53.000	55.520	52.510	55.520	55.443	9,133,670
2025-12-09	53.150	54.150	52.240	52.880	52.806	19,355,130
2025-12-08	51.570	51.570	51.570	51.570	51.498	554,332
2025-12-05	47.020	49.110	46.520	49.110	49.042	8,541,504
2025-12-04	45.880	47.250	45.880	46.770	46.705	5,404,320
2025-12-03	47.400	47.960	45.030	45.770	45.706	6,270,128
2025-12-02	46.360	48.630	46.250	47.400	47.334	8,900,536
2025-12-01	45.560	46.560	45.200	46.560	46.495	8,567,427
2025-11-28	43.480	44.500	43.200	44.340	44.278	3,351,300
2025-11-27	42.330	43.490	42.330	43.140	43.080	2,042,182
2025-11-26	44.100	44.390	42.550	42.800	42.740	2,977,228
2025-11-25	43.620	44.930	43.390	43.430	43.370	3,508,994
2025-11-24	42.220	43.650	41.860	43.250	43.190	3,271,672
2025-11-21	43.200	43.200	41.910	41.950	41.892	2,976,804
2025-11-20	45.060	45.330	43.410	43.500	43.439	2,733,479
2025-11-19	45.490	45.660	44.800	44.930	44.867	1,539,806
2025-11-18	44.800	45.160	44.770	44.910	44.847	1,120,116
2025-11-17	45.160	45.330	44.680	45.000	44.937	1,120,956
2025-11-14	45.380	45.570	44.860	44.910	44.847	1,518,170
2025-11-13	45.500	46.210	45.310	45.740	45.676	1,862,574
2025-11-12	45.390	46.000	44.630	45.760	45.696	1,807,818
2025-11-11	45.900	46.000	45.130	45.390	45.327	1,539,692
2025-11-10	46.500	46.990	45.680	45.730	45.666	3,053,074
2025-11-07	44.960	46.080	44.560	45.780	45.716	3,230,009
2025-11-06	44.800	45.250	44.770	44.990	44.927	2,063,426
2025-11-05	44.490	45.130	44.350	44.760	44.698	1,867,750
2025-11-04	45.800	46.000	44.660	44.910	44.847	2,536,492
2025-11-03	45.890	46.010	44.930	45.780	45.716	3,068,840
2025-10-31	46.220	46.470	45.620	45.670	45.606	2,897,198
2025-10-30	46.250	47.030	46.070	46.470	46.405	3,325,740
2025-10-29	46.150	47.000	46.000	46.190	46.126	2,563,763
2025-10-28	46.950	47.100	46.100	46.140	46.076	3,259,532

← NewerPage 4 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.