Zhejiang Chengchang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	43.400	43.500	41.930	42.470	42.411	5,786,948
2024-10-29	41.750	45.490	41.300	43.290	43.230	12,528,006
2024-10-28	40.950	42.170	40.760	41.480	41.422	5,122,277
2024-10-25	40.270	41.320	40.250	40.950	40.893	5,618,384
2024-10-24	42.710	42.710	40.020	40.230	40.174	8,608,216
2024-10-23	40.480	45.000	40.180	42.650	42.591	13,837,382
2024-10-22	39.880	41.820	39.060	40.980	40.923	10,376,231
2024-10-21	40.090	41.690	39.880	40.310	40.254	10,244,435
2024-10-18	37.120	40.450	36.480	39.590	39.535	9,537,878
2024-10-17	36.600	38.360	36.270	37.080	37.028	6,851,909
2024-10-16	36.000	36.800	35.560	36.110	36.060	3,359,739
2024-10-15	37.100	38.220	36.270	36.550	36.499	5,709,547
2024-10-14	34.880	37.660	34.780	37.200	37.148	7,615,484
2024-10-11	36.300	36.980	33.990	34.360	34.312	5,140,054
2024-10-10	39.300	39.840	36.870	37.160	37.108	7,358,250
2024-10-09	39.120	41.940	37.220	38.790	38.736	12,645,301
2024-10-08	39.120	39.120	37.800	39.120	39.066	9,589,567
2024-09-30	34.000	35.560	33.330	35.560	35.511	8,575,207
2024-09-27	30.450	32.590	30.370	32.330	32.285	6,095,673
2024-09-26	28.880	29.780	28.630	29.780	29.739	4,111,531
2024-09-25	28.840	29.400	28.700	28.890	28.850	3,677,077
2024-09-24	27.900	28.550	27.240	28.540	28.500	3,624,651
2024-09-23	27.450	28.320	27.150	27.800	27.761	2,622,894
2024-09-20	27.550	27.880	27.200	27.510	27.472	1,834,214
2024-09-19	27.110	27.810	26.820	27.550	27.512	1,962,468
2024-09-18	27.280	27.490	26.470	26.870	26.833	1,498,886
2024-09-13	27.780	28.090	27.010	27.010	26.972	1,815,634
2024-09-12	28.200	28.480	27.720	27.780	27.741	1,869,000
2024-09-11	28.230	28.380	27.860	28.060	28.021	1,529,660
2024-09-10	27.900	28.550	27.510	28.350	28.311	2,216,588
2024-09-09	28.510	28.660	27.750	27.950	27.911	2,284,649
2024-09-06	29.550	29.680	28.510	28.540	28.500	2,388,300
2024-09-05	29.400	30.140	29.280	29.520	29.479	2,403,879
2024-09-04	28.660	29.790	28.600	29.460	29.419	2,822,028
2024-09-03	28.610	29.040	28.400	28.990	28.950	2,348,723
2024-09-02	30.000	30.000	28.610	28.650	28.610	2,773,248
2024-08-30	29.400	30.400	29.240	29.970	29.928	3,789,626
2024-08-29	28.510	29.690	28.400	29.420	29.379	2,648,121
2024-08-28	28.690	29.050	28.500	28.600	28.560	1,638,826
2024-08-27	29.360	29.790	28.860	28.910	28.870	1,806,471
2024-08-26	29.840	30.100	29.440	29.520	29.479	2,084,614
2024-08-23	30.080	30.420	29.680	29.680	29.639	2,400,117
2024-08-22	30.590	31.470	30.210	30.260	30.218	3,051,524
2024-08-21	30.620	31.180	30.460	30.610	30.567	1,820,804
2024-08-20	31.400	31.960	30.740	30.810	30.767	2,517,937
2024-08-19	31.030	31.570	30.810	31.400	31.356	2,627,920
2024-08-16	32.880	32.900	31.360	31.410	31.366	3,500,320
2024-08-15	31.900	32.750	31.400	31.950	31.906	3,669,852
2024-08-14	32.880	32.990	32.150	32.150	32.105	2,447,524
2024-08-13	32.580	33.250	32.200	32.770	32.724	3,448,800
2024-08-12	32.830	33.130	32.050	32.590	32.545	5,519,790
2024-08-09	34.900	36.090	33.700	33.700	33.653	8,663,775
2024-08-08	38.060	38.300	34.660	34.780	34.732	15,319,401
2024-08-07	34.680	38.060	34.680	38.060	38.007	16,095,704
2024-08-06	34.430	35.320	34.050	34.600	34.552	4,027,809
2024-08-05	35.090	36.200	34.000	34.080	34.033	5,369,778
2024-08-02	36.310	37.200	35.430	35.430	35.381	6,589,946
2024-08-01	35.500	37.150	35.500	37.050	36.998	7,180,286
2024-07-31	34.700	35.850	34.400	35.820	35.770	7,355,877
2024-07-30	34.560	35.810	34.000	35.020	34.971	6,856,219

← NewerPage 9 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.