Zhejiang Chengchang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	79.020	84.350	76.500	84.000	84.000	6,041,211
2026-10-22	86.560	87.400	82.550	82.550	82.550	4,908,020
2026-10-21	85.110	88.750	85.110	85.470	85.470	5,659,799
2026-10-20	82.130	84.780	80.970	84.550	84.550	5,002,785
2026-10-19	79.020	83.050	78.810	82.430	82.430	5,474,474
2026-10-16	79.020	84.920	77.840	81.150	81.150	8,283,877
2026-10-15	78.020	78.880	76.750	77.200	77.200	4,509,202
2026-10-14	83.580	83.690	80.760	80.920	80.920	2,747,077
2026-10-13	81.770	84.870	78.880	84.090	84.090	5,285,360
2026-10-12	87.000	87.370	83.000	83.010	83.010	3,835,836
2026-10-09	90.180	90.290	83.100	87.100	87.100	5,936,437
2026-10-08	89.500	94.500	88.590	90.330	90.330	6,102,109
2026-09-30	92.220	93.110	89.400	89.500	89.500	6,230,764
2026-09-29	95.010	96.240	93.520	93.990	93.990	3,624,310
2026-09-28	99.340	101.51	95.270	96.000	96.000	5,104,042
2026-09-24	99.300	101.49	98.510	99.260	99.260	5,510,155
2026-09-23	100.00	100.18	97.720	99.190	99.190	3,360,149
2026-09-22	101.19	102.26	99.200	99.990	99.990	5,238,613
2026-09-21	103.00	103.49	99.100	100.22	100.22	5,414,746
2026-09-18	99.050	101.18	99.050	101.01	101.01	6,911,026
2026-09-17	99.300	101.20	97.000	97.540	97.540	5,610,165
2026-09-16	98.690	101.31	98.060	100.22	100.22	5,925,743
2026-09-15	98.020	99.600	97.130	98.360	98.360	4,340,986
2026-09-14	95.000	98.660	94.900	97.910	97.910	3,980,884
2026-09-11	95.500	97.550	93.650	96.280	96.280	4,939,279
2026-09-10	96.450	98.450	95.120	97.230	97.230	4,414,721
2026-09-09	97.350	99.200	96.330	97.020	97.020	4,521,799
2026-09-08	96.830	100.66	96.440	97.350	97.350	5,862,788
2026-09-07	96.230	97.700	95.560	96.760	96.760	3,862,395
2026-09-04	99.500	100.40	95.200	96.110	96.110	5,041,389
2026-09-03	98.990	99.820	97.510	97.990	97.990	3,379,853
2026-09-02	98.010	101.37	97.610	98.520	98.520	4,168,410
2026-09-01	102.00	102.11	99.260	99.790	99.790	3,750,659
2026-08-31	97.000	103.89	97.000	101.90	101.90	5,954,645
2026-08-28	103.34	103.50	99.500	99.700	99.700	5,968,610
2026-08-27	100.50	103.32	99.300	102.96	102.96	5,324,300
2026-08-26	102.01	102.58	98.020	100.50	100.50	5,085,837
2026-08-25	97.830	101.25	96.580	100.00	100.00	5,430,389
2026-08-24	101.98	102.96	97.180	98.500	98.500	7,514,546
2026-08-21	100.19	107.68	99.080	103.90	103.90	9,498,333
2026-08-20	110.63	110.64	99.560	100.16	100.16	12,884,592
2026-08-19	123.68	125.63	108.00	109.48	109.48	18,642,703
2026-08-18	120.60	121.10	118.37	119.55	119.55	6,402,980
2026-08-17	119.72	121.00	117.80	120.85	120.85	7,549,972
2026-08-14	115.01	118.64	114.14	117.80	117.80	6,693,726
2026-08-13	116.52	118.77	114.00	114.00	114.00	6,365,738
2026-08-12	111.69	115.65	110.44	114.63	114.63	6,837,370
2026-08-11	112.00	114.30	110.01	111.77	111.77	10,501,590
2026-08-10	120.00	120.50	113.49	118.00	118.00	9,196,382
2026-08-07	117.25	118.88	114.38	118.38	118.38	9,696,846
2026-08-06	112.00	118.86	111.73	116.20	116.20	11,002,135
2026-08-05	106.17	116.79	105.67	114.42	114.42	13,029,845
2026-08-04	102.03	106.88	102.03	106.17	106.17	12,310,430
2026-08-03	91.950	101.82	91.950	99.900	99.900	13,252,749
2026-07-31	92.500	96.660	92.500	92.560	92.560	9,710,534
2026-07-30	95.120	96.880	87.880	88.050	88.050	8,553,867
2026-07-29	98.000	98.170	91.660	95.220	95.220	7,777,550
2026-07-28	101.03	102.80	95.010	95.990	95.990	7,878,648
2026-07-27	96.500	102.00	96.480	102.00	102.00	9,304,062
2026-07-24	101.10	102.69	96.500	96.670	96.670	8,558,823

Page 1 of 2 · 120 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.