Hangzhou Chang Chuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	90.480	92.890	89.110	90.810	90.768	69,962,662
2025-10-24	84.800	88.800	84.030	88.620	88.579	64,777,200
2025-10-23	83.730	84.250	81.520	83.430	83.391	30,077,860
2025-10-22	83.400	87.270	82.510	85.300	85.260	47,620,667
2025-10-21	82.400	85.270	81.020	84.870	84.830	49,050,062
2025-10-20	84.600	85.010	81.500	82.050	82.012	37,218,822
2025-10-17	85.000	85.510	82.440	82.830	82.791	36,398,859
2025-10-16	84.000	87.450	83.440	85.000	84.960	47,788,048
2025-10-15	84.030	85.370	83.120	84.780	84.740	49,718,190
2025-10-14	93.500	93.960	83.600	83.930	83.891	78,044,126
2025-10-13	92.010	95.510	90.960	92.260	92.217	58,747,419
2025-10-10	94.510	98.760	93.510	94.750	94.706	64,597,575
2025-10-09	101.20	102.59	95.000	95.540	95.495	81,266,638
2025-09-30	104.00	107.66	98.010	99.620	99.574	94,031,734
2025-09-29	95.000	106.99	94.550	104.12	104.07	111,226,172
2025-09-26	94.130	96.660	90.110	95.600	95.555	110,585,252
2025-09-25	97.730	99.500	92.400	94.590	94.546	111,816,886
2025-09-24	87.020	96.320	86.220	96.320	96.275	123,924,507
2025-09-23	80.270	80.270	77.880	80.270	80.233	53,037,424
2025-09-22	64.010	67.800	64.000	66.890	66.859	38,231,839
2025-09-19	65.870	67.130	63.800	63.990	63.960	34,410,608
2025-09-18	66.750	68.880	63.660	64.890	64.860	56,638,185
2025-09-17	60.010	65.100	59.800	64.750	64.720	48,981,176
2025-09-16	60.000	61.150	59.380	59.720	59.692	26,435,039
2025-09-15	62.210	62.370	58.740	59.860	59.832	33,759,079
2025-09-12	60.810	62.760	59.550	61.190	61.161	47,316,330
2025-09-11	56.030	59.850	55.610	59.100	59.072	38,791,765
2025-09-10	55.910	57.480	55.600	56.450	56.424	22,031,937
2025-09-09	58.180	58.200	55.200	55.710	55.684	26,338,089
2025-09-08	57.860	58.860	56.600	58.500	58.473	35,657,666
2025-09-05	54.710	57.400	53.950	57.060	57.033	38,111,635
2025-09-04	59.750	60.300	53.360	54.160	54.135	56,655,606
2025-09-03	59.480	61.430	58.550	59.360	59.332	45,034,249
2025-09-02	63.430	63.510	58.510	58.910	58.883	54,932,429
2025-09-01	60.540	64.550	57.840	62.500	62.471	78,283,692
2025-08-29	60.800	61.550	58.170	59.750	59.722	64,807,822
2025-08-28	60.010	62.500	58.430	61.320	61.291	95,350,434
2025-08-27	51.130	61.130	50.730	59.590	59.562	126,532,140
2025-08-26	50.740	52.010	50.210	50.940	50.916	33,419,675
2025-08-25	52.000	54.390	50.630	51.310	51.286	53,755,778
2025-08-22	48.760	51.880	48.680	51.150	51.126	51,203,761
2025-08-21	49.500	49.890	48.510	48.760	48.737	26,481,280
2025-08-20	48.180	49.490	47.330	49.450	49.427	32,934,742
2025-08-19	49.600	49.640	48.240	48.420	48.397	30,265,570
2025-08-18	45.980	51.900	45.640	49.550	49.527	58,091,392
2025-08-15	44.640	45.820	44.620	45.640	45.619	22,265,460
2025-08-14	45.510	46.180	44.650	44.840	44.819	26,203,279
2025-08-13	44.670	45.460	44.480	45.330	45.309	25,310,641
2025-08-12	44.050	44.800	43.660	44.700	44.679	18,983,275
2025-08-11	43.800	44.380	43.700	44.040	44.019	11,347,023
2025-08-08	44.660	44.670	43.760	43.810	43.790	13,210,475
2025-08-07	44.550	45.210	44.260	44.680	44.659	20,056,362
2025-08-06	44.000	44.650	43.720	44.460	44.439	11,492,640
2025-08-05	44.050	44.150	43.850	44.040	44.019	9,368,590
2025-08-04	43.550	44.440	43.350	44.120	44.099	11,331,107
2025-08-01	43.500	44.280	43.120	43.680	43.660	13,421,970
2025-07-31	44.260	44.760	43.250	43.440	43.420	16,492,737
2025-07-30	44.900	45.150	44.030	44.340	44.319	15,381,000
2025-07-29	44.830	45.230	44.690	45.050	45.029	13,459,781
2025-07-28	45.580	45.690	44.890	45.090	45.069	15,223,720

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1000 CNY
2025-07-18	0.1000 CNY
2024-07-12	0.1000 CNY
2023-06-30	0.1000 CNY
2022-07-20	0.1000 CNY
2021-07-15	0.1000 CNY
2019-06-14	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.