Zhejiang Chengchang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	26.000	28.000	26.000	27.410	27.372	19,551,708
2025-01-22	26.150	26.150	26.150	26.150	26.114	2,570,300
2025-01-21	29.050	29.050	29.050	29.050	29.010	742,900
2025-01-20	32.280	32.280	32.280	32.280	32.235	1,044,600
2025-01-17	35.310	36.280	35.130	35.870	35.820	2,147,581
2025-01-16	35.630	35.750	34.950	35.600	35.550	2,218,278
2025-01-15	36.450	36.450	35.360	35.470	35.421	2,527,447
2025-01-14	34.820	36.390	34.400	36.350	36.299	3,127,071
2025-01-13	33.200	35.100	32.900	34.670	34.622	2,452,260
2025-01-10	34.520	35.600	34.000	34.000	33.953	2,753,770
2025-01-09	34.120	34.940	33.970	34.490	34.442	2,345,934
2025-01-08	35.050	35.050	33.190	34.410	34.362	3,050,386
2025-01-07	34.420	35.150	34.390	34.960	34.911	2,366,497
2025-01-06	34.810	34.950	34.050	34.370	34.322	2,776,528
2025-01-03	36.990	37.330	34.610	34.810	34.762	4,631,556
2025-01-02	38.000	38.240	36.290	36.720	36.669	3,286,606
2024-12-31	39.660	39.860	38.080	38.100	38.047	3,403,434
2024-12-30	40.000	40.480	39.370	39.660	39.605	2,329,404
2024-12-27	41.300	41.480	40.060	40.270	40.214	2,698,060
2024-12-26	39.570	40.450	39.000	40.300	40.244	2,831,817
2024-12-25	40.600	40.860	39.150	39.580	39.525	4,318,497
2024-12-24	40.900	41.390	39.880	40.600	40.543	3,672,913
2024-12-23	42.000	42.380	40.830	40.940	40.883	3,024,828
2024-12-20	41.900	43.210	41.510	42.460	42.401	3,530,372
2024-12-19	41.290	42.140	40.800	41.900	41.842	3,475,452
2024-12-18	41.880	42.820	41.150	41.990	41.932	4,021,020
2024-12-17	43.010	43.650	41.440	41.520	41.462	4,058,325
2024-12-16	44.380	44.710	42.680	42.990	42.930	3,745,686
2024-12-13	45.730	45.930	44.330	44.380	44.318	4,687,974
2024-12-12	46.480	46.940	45.110	46.330	46.266	3,595,267
2024-12-11	46.100	46.600	45.450	46.190	46.126	3,386,400
2024-12-10	47.070	47.210	45.100	46.390	46.325	6,912,941
2024-12-09	45.550	45.600	44.670	44.900	44.837	2,797,889
2024-12-06	46.590	46.600	44.860	45.710	45.646	3,899,389
2024-12-05	45.670	46.880	45.180	46.320	46.256	3,516,568
2024-12-04	47.500	47.860	45.680	45.950	45.886	4,081,303
2024-12-03	48.800	49.650	46.480	47.100	47.034	5,034,735
2024-12-02	47.700	49.880	47.610	48.970	48.902	6,806,854
2024-11-29	48.110	48.990	46.690	48.400	48.333	7,140,262
2024-11-28	47.810	49.500	47.400	47.920	47.853	11,221,316
2024-11-27	43.400	47.070	42.030	47.070	47.004	7,289,952
2024-11-26	42.910	44.200	42.500	42.790	42.730	2,683,662
2024-11-25	43.600	44.320	42.150	42.900	42.840	3,616,972
2024-11-22	45.280	46.560	43.660	43.870	43.809	4,156,661
2024-11-21	46.530	47.530	45.250	45.660	45.596	3,725,642
2024-11-20	45.200	46.910	44.980	46.400	46.335	4,613,592
2024-11-19	43.800	45.800	43.800	45.480	45.417	4,495,965
2024-11-18	44.400	45.230	42.200	43.800	43.739	5,033,831
2024-11-15	47.500	47.980	44.410	44.440	44.378	7,858,577
2024-11-14	49.900	49.980	47.510	47.760	47.694	4,673,040
2024-11-13	48.950	50.150	47.560	49.220	49.151	5,456,122
2024-11-12	51.700	52.290	48.890	49.430	49.361	9,218,260
2024-11-11	54.280	54.780	50.900	51.930	51.858	11,182,360
2024-11-08	48.900	53.700	48.900	51.920	51.848	12,038,642
2024-11-07	48.010	51.250	47.450	48.900	48.832	9,245,215
2024-11-06	46.880	49.920	45.350	48.890	48.822	14,678,675
2024-11-05	44.470	47.520	44.470	46.260	46.196	11,589,959
2024-11-04	40.400	44.460	40.250	44.460	44.398	8,036,365
2024-11-01	43.300	43.720	40.200	40.420	40.364	7,155,185
2024-10-31	42.320	44.360	41.380	43.730	43.669	6,403,075

← NewerPage 8 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.