Zhejiang Chengchang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	33.200	34.360	32.930	34.360	34.312	7,110,624
2025-04-25	33.660	34.200	32.610	32.720	32.674	7,496,325
2025-04-24	32.770	34.350	32.000	33.660	33.613	16,395,396
2025-04-23	32.760	32.760	32.760	32.760	32.714	0
2025-04-22	31.000	33.330	30.560	32.760	32.714	11,329,798
2025-04-21	30.030	31.490	29.510	31.050	31.007	6,757,392
2025-04-18	31.500	31.940	30.650	30.960	30.917	4,272,726
2025-04-17	31.500	32.550	31.360	31.670	31.626	4,706,030
2025-04-16	32.650	32.980	31.200	31.740	31.696	6,977,039
2025-04-15	32.800	33.800	32.510	33.230	33.184	8,042,643
2025-04-14	33.120	33.720	32.650	32.730	32.684	10,986,417
2025-04-11	33.330	36.190	32.320	34.370	34.322	17,777,063
2025-04-10	32.830	32.900	32.100	32.900	32.854	4,039,582
2025-04-09	29.910	29.910	29.320	29.910	29.868	4,436,910
2025-04-08	25.930	27.560	25.890	27.190	27.152	4,083,230
2025-04-07	28.090	28.840	26.470	26.470	26.433	4,332,526
2025-04-03	29.340	30.230	29.180	29.410	29.369	2,496,160
2025-04-02	29.810	30.290	29.580	29.840	29.798	2,782,136
2025-04-01	28.990	30.660	28.910	30.050	30.008	5,725,611
2025-03-31	28.980	29.050	28.200	28.600	28.560	2,841,717
2025-03-28	29.950	30.160	28.920	28.970	28.930	3,538,677
2025-03-27	30.300	30.500	29.370	29.960	29.918	3,036,456
2025-03-26	30.280	30.890	29.900	30.420	30.378	3,170,022
2025-03-25	29.830	31.340	29.510	30.500	30.458	4,919,302
2025-03-24	31.490	31.710	29.000	29.860	29.818	6,473,019
2025-03-21	31.930	32.750	31.480	31.710	31.666	3,827,148
2025-03-20	32.680	32.800	32.030	32.160	32.115	3,332,121
2025-03-19	33.300	33.300	32.470	32.700	32.654	3,243,027
2025-03-18	33.940	34.200	33.030	33.300	33.254	4,216,712
2025-03-17	34.430	34.660	33.780	33.880	33.833	3,985,730
2025-03-14	34.180	34.500	33.470	34.450	34.402	4,806,854
2025-03-13	34.850	35.250	33.700	34.250	34.202	5,325,261
2025-03-12	35.500	35.950	34.600	34.860	34.811	7,061,038
2025-03-11	32.820	35.800	32.610	35.390	35.341	11,339,530
2025-03-10	32.230	34.980	32.220	33.480	33.433	9,327,794
2025-03-07	32.220	33.000	31.740	32.170	32.125	5,373,204
2025-03-06	32.260	32.680	31.970	32.220	32.175	5,196,638
2025-03-05	31.600	32.450	31.420	32.140	32.095	5,385,323
2025-03-04	29.870	31.890	29.710	31.740	31.696	6,202,972
2025-03-03	30.530	30.990	29.850	30.060	30.018	4,208,412
2025-02-28	31.890	32.030	30.330	30.530	30.488	5,101,558
2025-02-27	32.700	32.760	31.420	32.080	32.035	5,423,363
2025-02-26	32.330	32.940	31.900	32.720	32.674	6,135,670
2025-02-25	31.580	32.800	31.200	32.470	32.425	6,646,096
2025-02-24	31.210	32.220	30.680	31.890	31.846	6,714,241
2025-02-21	30.620	31.230	30.380	31.210	31.167	6,361,998
2025-02-20	30.040	30.630	29.710	30.620	30.577	5,290,142
2025-02-19	29.170	30.180	29.050	30.040	29.998	5,054,140
2025-02-18	30.000	30.780	29.000	29.170	29.129	5,777,160
2025-02-17	29.500	30.280	29.500	30.000	29.958	5,012,136
2025-02-14	30.000	30.270	29.280	29.700	29.659	6,251,230
2025-02-13	30.900	31.070	30.200	30.300	30.258	5,292,419
2025-02-12	30.800	31.140	30.180	31.000	30.957	7,109,412
2025-02-11	30.890	31.310	29.870	30.930	30.887	9,239,576
2025-02-10	28.620	30.670	28.620	30.520	30.478	11,256,280
2025-02-07	28.410	28.880	28.060	28.550	28.510	7,381,353
2025-02-06	28.150	28.700	27.750	28.490	28.450	6,899,161
2025-02-05	27.690	28.860	27.430	28.140	28.101	8,294,718
2025-01-27	26.330	27.800	26.330	27.150	27.112	9,862,070
2025-01-24	26.030	26.950	25.830	26.330	26.293	12,322,363

← NewerPage 7 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.