Zhejiang Chengchang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	39.180	39.660	38.930	39.280	39.225	2,950,734
2025-07-24	38.320	39.470	38.310	39.140	39.086	3,098,523
2025-07-23	38.260	39.020	38.110	38.330	38.277	2,563,612
2025-07-22	38.950	39.270	38.370	38.430	38.377	3,641,979
2025-07-21	39.300	39.680	38.820	39.090	39.036	3,340,760
2025-07-18	39.880	40.040	39.140	39.420	39.365	2,508,616
2025-07-17	39.390	40.060	39.090	39.880	39.824	2,810,297
2025-07-16	40.000	40.080	39.450	39.600	39.545	2,314,878
2025-07-15	39.900	40.500	39.460	39.900	39.844	3,532,034
2025-07-14	39.280	39.830	39.120	39.730	39.675	2,560,702
2025-07-11	39.650	39.850	38.730	39.020	38.966	5,460,323
2025-07-10	40.000	40.430	39.770	39.770	39.715	5,897,228
2025-07-09	43.000	43.080	41.300	41.860	41.802	4,964,490
2025-07-08	40.200	42.210	40.200	42.210	42.151	3,888,047
2025-07-07	39.310	40.400	39.030	40.200	40.144	4,019,273
2025-07-04	39.580	40.610	39.110	39.230	39.175	4,312,856
2025-07-03	39.360	40.530	39.030	39.810	39.755	4,952,292
2025-07-02	38.990	39.500	38.010	38.660	38.606	3,990,332
2025-07-01	39.430	39.720	38.350	38.810	38.756	6,840,367
2025-06-30	36.590	37.920	36.580	37.920	37.867	3,323,923
2025-06-27	36.020	36.380	35.790	36.110	36.060	2,285,536
2025-06-26	36.200	36.680	35.980	36.020	35.970	2,534,186
2025-06-25	35.440	36.240	35.410	36.120	36.070	2,704,912
2025-06-24	35.090	35.500	34.810	35.370	35.321	1,934,867
2025-06-23	34.020	35.260	33.930	34.960	34.911	2,232,252
2025-06-20	34.540	34.540	34.020	34.030	33.983	1,491,136
2025-06-19	34.640	34.980	34.150	34.530	34.482	1,729,268
2025-06-18	34.200	34.880	34.000	34.680	34.632	2,224,810
2025-06-17	35.070	35.140	34.150	34.200	34.152	3,004,888
2025-06-16	34.970	35.170	34.660	35.070	35.021	1,570,202
2025-06-13	34.800	35.190	34.460	34.780	34.732	2,695,487
2025-06-12	34.900	35.250	34.600	34.620	34.572	2,768,538
2025-06-11	35.750	35.820	35.000	35.000	34.951	2,883,262
2025-06-10	36.570	36.590	35.520	35.680	35.630	3,280,993
2025-06-09	35.660	36.380	35.660	36.120	36.070	2,819,426
2025-06-06	36.090	36.420	35.460	35.520	35.471	2,810,701
2025-06-05	35.900	36.460	35.710	35.790	35.740	3,032,120
2025-06-04	36.000	36.230	35.750	35.890	35.840	3,253,492
2025-06-03	34.810	36.550	34.810	36.450	36.399	7,342,854
2025-05-30	34.620	35.070	34.280	34.810	34.762	2,441,212
2025-05-29	34.350	34.940	34.210	34.790	34.742	2,968,134
2025-05-28	35.400	35.620	34.300	34.300	34.252	4,441,165
2025-05-27	35.370	35.730	34.860	35.600	35.550	2,594,893
2025-05-26	35.300	35.530	34.800	35.360	35.311	3,643,282
2025-05-23	36.070	36.290	35.390	35.460	35.411	3,106,464
2025-05-22	35.950	36.680	35.530	35.880	35.830	3,412,904
2025-05-21	36.380	37.000	35.900	36.060	36.010	3,748,030
2025-05-20	37.280	37.470	36.400	36.400	36.349	4,196,502
2025-05-19	37.080	37.800	36.880	37.450	37.398	3,904,032
2025-05-16	36.080	37.090	36.080	36.730	36.679	3,203,076
2025-05-15	36.510	37.170	36.210	36.340	36.289	4,014,072
2025-05-14	37.240	37.870	36.270	36.350	36.299	5,413,072
2025-05-13	38.500	38.620	37.380	37.410	37.358	6,422,974
2025-05-12	37.000	38.930	36.500	38.710	38.656	8,511,690
2025-05-09	38.000	38.410	36.520	37.080	37.028	7,423,295
2025-05-08	36.000	37.460	35.810	37.330	37.278	6,808,167
2025-05-07	35.670	37.020	35.310	36.190	36.140	9,785,532
2025-05-06	33.800	35.400	33.800	35.260	35.211	7,296,666
2025-04-30	34.200	34.600	33.400	33.710	33.663	6,064,244
2025-04-29	34.300	35.360	33.940	34.360	34.312	6,517,771

← NewerPage 6 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.