Zhejiang Chengbang Landscape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.420 | 3.470 | 3.420 | 3.450 | 3.450 | 2,852,260 |
| 2024-07-25 | 3.350 | 3.460 | 3.300 | 3.420 | 3.420 | 2,779,500 |
| 2024-07-24 | 3.420 | 3.440 | 3.340 | 3.350 | 3.350 | 3,232,700 |
| 2024-07-23 | 3.450 | 3.550 | 3.440 | 3.440 | 3.440 | 2,887,830 |
| 2024-07-22 | 3.410 | 3.480 | 3.350 | 3.450 | 3.450 | 1,885,900 |
| 2024-07-19 | 3.390 | 3.420 | 3.330 | 3.390 | 3.390 | 1,542,600 |
| 2024-07-18 | 3.420 | 3.440 | 3.300 | 3.390 | 3.390 | 2,013,040 |
| 2024-07-17 | 3.460 | 3.510 | 3.420 | 3.430 | 3.430 | 2,193,360 |
| 2024-07-16 | 3.440 | 3.470 | 3.400 | 3.460 | 3.460 | 1,634,320 |
| 2024-07-15 | 3.550 | 3.560 | 3.430 | 3.450 | 3.450 | 2,413,930 |
| 2024-07-12 | 3.570 | 3.690 | 3.530 | 3.550 | 3.550 | 2,987,200 |
| 2024-07-11 | 3.470 | 3.580 | 3.440 | 3.570 | 3.570 | 3,738,548 |
| 2024-07-10 | 3.530 | 3.540 | 3.390 | 3.420 | 3.420 | 2,730,748 |
| 2024-07-09 | 3.580 | 3.600 | 3.390 | 3.560 | 3.560 | 3,533,200 |
| 2024-07-08 | 3.700 | 3.720 | 3.530 | 3.550 | 3.550 | 3,053,420 |
| 2024-07-05 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2024-07-04 | 3.830 | 3.850 | 3.580 | 3.610 | 3.610 | 5,047,100 |
| 2024-07-03 | 3.760 | 4.010 | 3.700 | 3.820 | 3.820 | 6,497,500 |
| 2024-07-02 | 3.710 | 3.810 | 3.670 | 3.760 | 3.760 | 2,620,510 |
| 2024-07-01 | 3.710 | 3.750 | 3.610 | 3.710 | 3.710 | 2,909,600 |
| 2024-06-28 | 3.600 | 3.700 | 3.580 | 3.610 | 3.610 | 3,475,820 |
| 2024-06-27 | 3.730 | 3.850 | 3.620 | 3.650 | 3.650 | 4,543,400 |
| 2024-06-26 | 3.540 | 3.790 | 3.530 | 3.770 | 3.770 | 4,981,650 |
| 2024-06-25 | 3.580 | 3.620 | 3.460 | 3.590 | 3.590 | 5,398,745 |
| 2024-06-24 | 3.760 | 3.780 | 3.480 | 3.580 | 3.580 | 5,543,930 |
| 2024-06-21 | 3.660 | 3.770 | 3.610 | 3.760 | 3.760 | 4,389,710 |
| 2024-06-20 | 3.830 | 3.850 | 3.680 | 3.690 | 3.690 | 3,141,459 |
| 2024-06-19 | 3.860 | 3.880 | 3.790 | 3.860 | 3.860 | 2,470,250 |
| 2024-06-18 | 3.720 | 3.850 | 3.710 | 3.830 | 3.830 | 3,957,800 |
| 2024-06-17 | 3.820 | 3.840 | 3.660 | 3.690 | 3.690 | 4,108,120 |
| 2024-06-14 | 3.840 | 3.860 | 3.730 | 3.840 | 3.840 | 2,973,618 |
| 2024-06-13 | 3.910 | 3.950 | 3.800 | 3.830 | 3.830 | 3,480,300 |
| 2024-06-12 | 3.750 | 3.930 | 3.730 | 3.910 | 3.910 | 4,105,150 |
| 2024-06-11 | 3.810 | 3.810 | 3.570 | 3.730 | 3.730 | 4,323,010 |
| 2024-06-07 | 3.590 | 3.770 | 3.590 | 3.740 | 3.740 | 6,246,500 |
| 2024-06-06 | 3.800 | 3.840 | 3.440 | 3.490 | 3.490 | 9,051,010 |
| 2024-06-05 | 3.930 | 3.930 | 3.760 | 3.820 | 3.820 | 3,618,920 |
| 2024-06-04 | 4.120 | 4.160 | 3.830 | 3.960 | 3.960 | 10,117,400 |
| 2024-06-03 | 4.340 | 4.350 | 4.120 | 4.160 | 4.160 | 7,272,160 |
| 2024-05-31 | 4.340 | 4.380 | 4.300 | 4.340 | 4.340 | 2,408,800 |
| 2024-05-30 | 4.380 | 4.470 | 4.330 | 4.330 | 4.330 | 3,528,100 |
| 2024-05-29 | 4.340 | 4.430 | 4.290 | 4.400 | 4.400 | 3,657,931 |
| 2024-05-28 | 4.380 | 4.410 | 4.310 | 4.330 | 4.330 | 4,543,500 |
| 2024-05-27 | 4.540 | 4.540 | 4.270 | 4.380 | 4.380 | 6,939,700 |
| 2024-05-24 | 4.610 | 4.640 | 4.430 | 4.490 | 4.490 | 6,091,600 |
| 2024-05-23 | 4.780 | 4.780 | 4.510 | 4.540 | 4.540 | 11,927,210 |
| 2024-05-22 | 4.770 | 4.830 | 4.690 | 4.810 | 4.810 | 10,956,931 |
| 2024-05-21 | 4.810 | 4.870 | 4.680 | 4.770 | 4.770 | 14,428,480 |
| 2024-05-20 | 5.000 | 5.120 | 4.770 | 4.880 | 4.880 | 23,442,300 |
| 2024-05-17 | 5.570 | 5.650 | 4.900 | 5.170 | 5.170 | 32,880,560 |
| 2024-05-16 | 4.620 | 5.140 | 4.620 | 5.140 | 5.140 | 6,856,469 |
| 2024-05-15 | 4.590 | 4.700 | 4.550 | 4.670 | 4.670 | 5,578,080 |
| 2024-05-14 | 4.430 | 4.660 | 4.410 | 4.620 | 4.620 | 5,549,030 |
| 2024-05-13 | 4.510 | 4.510 | 4.260 | 4.410 | 4.410 | 5,142,088 |
| 2024-05-10 | 4.620 | 4.730 | 4.470 | 4.520 | 4.520 | 6,398,700 |
| 2024-05-09 | 4.500 | 4.690 | 4.460 | 4.620 | 4.620 | 6,133,800 |
| 2024-05-08 | 4.580 | 4.630 | 4.440 | 4.450 | 4.450 | 4,669,600 |
| 2024-05-07 | 4.550 | 4.640 | 4.420 | 4.550 | 4.550 | 6,657,160 |
| 2024-05-06 | 4.310 | 4.600 | 4.310 | 4.550 | 4.550 | 8,923,540 |
| 2024-04-30 | 4.420 | 4.450 | 4.160 | 4.300 | 4.300 | 7,205,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-02 | 0.0150 CNY |
| 2021-06-24 | 0.1300 CNY |
| 2020-06-05 | 0.0320 CNY |
| 2019-05-23 | 0.0560 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.