Zhejiang Chengchang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	47.400	47.450	46.430	47.000	46.935	3,389,416
2025-10-24	47.430	48.260	46.910	47.000	46.935	5,398,368
2025-10-23	47.150	48.430	45.710	46.420	46.355	5,476,881
2025-10-22	45.960	48.080	45.600	46.980	46.915	4,312,190
2025-10-21	45.200	45.990	45.050	45.950	45.886	2,901,154
2025-10-20	44.740	45.470	44.550	44.950	44.887	2,529,881
2025-10-17	45.980	46.100	43.830	43.950	43.889	4,193,289
2025-10-16	46.500	47.290	45.960	45.990	45.926	2,922,096
2025-10-15	46.690	47.320	45.910	46.880	46.815	2,965,746
2025-10-14	46.600	47.960	45.600	46.410	46.345	5,354,766
2025-10-13	42.230	46.030	42.230	46.030	45.966	5,345,532
2025-10-10	44.000	44.400	43.600	43.840	43.779	2,372,082
2025-10-09	43.800	44.500	43.400	44.290	44.228	3,358,484
2025-09-30	41.810	43.150	41.680	43.150	43.090	3,069,314
2025-09-29	41.390	41.590	41.120	41.520	41.462	1,722,386
2025-09-26	41.920	42.110	41.000	41.250	41.193	2,780,730
2025-09-25	41.400	42.580	41.300	42.050	41.991	3,947,684
2025-09-24	41.600	41.820	41.080	41.300	41.243	3,256,829
2025-09-23	41.270	42.170	40.930	41.820	41.762	3,923,806
2025-09-22	41.020	42.000	40.960	41.270	41.213	6,965,289
2025-09-19	42.930	43.510	42.710	43.120	43.060	2,094,785
2025-09-18	43.280	44.410	42.700	42.930	42.870	3,482,630
2025-09-17	43.960	43.960	43.290	43.500	43.439	2,058,164
2025-09-16	43.750	44.180	43.200	43.890	43.829	2,406,074
2025-09-15	44.990	45.140	43.780	43.910	43.849	2,943,392
2025-09-12	45.150	45.500	44.480	44.750	44.688	3,036,198
2025-09-11	43.750	45.170	43.750	44.990	44.927	3,433,708
2025-09-10	42.990	44.280	42.860	44.000	43.939	3,192,144
2025-09-09	44.200	44.340	42.850	43.160	43.100	3,028,830
2025-09-08	43.800	44.440	43.330	44.100	44.039	3,583,516
2025-09-05	42.190	43.490	41.480	43.400	43.340	3,897,354
2025-09-04	43.270	43.810	41.300	41.990	41.932	4,819,408
2025-09-03	45.300	45.580	43.060	43.270	43.210	6,286,476
2025-09-02	47.700	47.700	45.320	45.320	45.257	6,854,842
2025-09-01	47.460	48.800	46.640	47.700	47.634	4,726,524
2025-08-29	46.500	47.760	45.660	47.240	47.174	6,516,089
2025-08-28	45.370	46.060	44.680	46.030	45.966	7,058,932
2025-08-27	45.190	45.790	44.120	44.380	44.318	5,871,383
2025-08-26	45.700	46.430	44.750	45.390	45.327	6,386,495
2025-08-25	43.350	45.190	43.350	44.960	44.897	6,961,674
2025-08-22	42.700	43.330	42.500	43.310	43.250	3,686,254
2025-08-21	43.800	43.880	42.300	42.470	42.411	4,992,692
2025-08-20	43.690	44.120	43.250	43.710	43.649	4,020,142
2025-08-19	43.320	43.890	43.150	43.430	43.370	3,940,928
2025-08-18	43.550	44.300	43.110	43.320	43.260	6,205,070
2025-08-15	44.200	45.080	43.070	43.360	43.300	9,793,548
2025-08-14	44.200	46.340	43.720	45.340	45.277	6,435,194
2025-08-13	43.200	44.480	43.000	44.140	44.079	5,151,840
2025-08-12	42.020	43.500	42.020	42.690	42.631	4,835,159
2025-08-11	44.290	45.260	42.500	42.560	42.501	7,726,696
2025-08-08	42.400	43.500	41.980	43.100	43.040	3,844,532
2025-08-07	41.910	42.640	41.400	42.430	42.371	4,063,791
2025-08-06	41.500	42.130	41.280	41.970	41.912	2,775,640
2025-08-05	41.800	42.200	41.140	41.420	41.362	3,335,168
2025-08-04	39.910	41.730	39.910	41.560	41.502	3,388,105
2025-08-01	40.140	40.780	39.830	40.200	40.144	2,720,989
2025-07-31	39.270	40.930	39.250	39.990	39.934	4,467,496
2025-07-30	40.090	40.600	39.100	39.220	39.165	3,245,432
2025-07-29	40.000	40.110	39.540	39.990	39.934	2,372,566
2025-07-28	39.320	40.050	39.320	39.920	39.864	2,927,615

← NewerPage 5 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.