Zhejiang Chengbang Landscape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.420 | 4.450 | 4.160 | 4.300 | 4.300 | 7,205,700 |
| 2024-04-29 | 4.170 | 4.430 | 4.130 | 4.390 | 4.390 | 7,919,938 |
| 2024-04-26 | 4.270 | 4.350 | 4.140 | 4.180 | 4.180 | 6,773,710 |
| 2024-04-25 | 4.380 | 4.380 | 4.220 | 4.290 | 4.290 | 5,551,958 |
| 2024-04-24 | 4.160 | 4.390 | 4.130 | 4.320 | 4.320 | 6,100,350 |
| 2024-04-23 | 4.020 | 4.250 | 4.020 | 4.160 | 4.160 | 5,883,141 |
| 2024-04-22 | 4.010 | 4.180 | 3.900 | 4.000 | 4.000 | 4,413,100 |
| 2024-04-19 | 4.120 | 4.180 | 3.970 | 4.030 | 4.030 | 5,396,950 |
| 2024-04-18 | 4.140 | 4.280 | 4.010 | 4.110 | 4.110 | 7,710,920 |
| 2024-04-17 | 3.620 | 4.230 | 3.620 | 4.170 | 4.170 | 9,849,420 |
| 2024-04-16 | 4.110 | 4.240 | 4.020 | 4.020 | 4.020 | 4,844,900 |
| 2024-04-15 | 4.790 | 5.020 | 4.470 | 4.470 | 4.470 | 6,990,110 |
| 2024-04-12 | 5.070 | 5.150 | 4.950 | 4.970 | 4.970 | 4,896,669 |
| 2024-04-11 | 5.110 | 5.210 | 5.000 | 5.090 | 5.090 | 5,136,871 |
| 2024-04-10 | 5.310 | 5.320 | 5.050 | 5.110 | 5.110 | 7,219,860 |
| 2024-04-09 | 5.270 | 5.580 | 5.260 | 5.320 | 5.320 | 6,856,250 |
| 2024-04-08 | 5.640 | 5.650 | 5.240 | 5.260 | 5.260 | 11,518,761 |
| 2024-04-03 | 5.870 | 5.870 | 5.630 | 5.660 | 5.660 | 8,777,280 |
| 2024-04-02 | 5.570 | 5.810 | 5.540 | 5.810 | 5.810 | 12,652,880 |
| 2024-04-01 | 5.560 | 5.600 | 5.470 | 5.550 | 5.550 | 9,952,400 |
| 2024-03-29 | 5.600 | 5.770 | 5.430 | 5.520 | 5.520 | 7,160,600 |
| 2024-03-28 | 5.550 | 5.670 | 5.410 | 5.560 | 5.560 | 9,985,030 |
| 2024-03-27 | 5.580 | 5.820 | 5.360 | 5.360 | 5.360 | 13,433,358 |
| 2024-03-26 | 5.720 | 5.830 | 5.500 | 5.600 | 5.600 | 15,169,457 |
| 2024-03-25 | 5.700 | 6.210 | 5.470 | 5.870 | 5.870 | 30,995,547 |
| 2024-03-22 | 5.190 | 5.740 | 5.190 | 5.740 | 5.740 | 29,316,587 |
| 2024-03-21 | 5.250 | 5.330 | 5.190 | 5.220 | 5.220 | 9,420,195 |
| 2024-03-20 | 5.210 | 5.350 | 5.140 | 5.280 | 5.280 | 15,727,499 |
| 2024-03-19 | 5.460 | 5.580 | 5.190 | 5.190 | 5.190 | 28,617,452 |
| 2024-03-18 | 5.300 | 5.600 | 5.300 | 5.600 | 5.600 | 33,671,916 |
| 2024-03-15 | 4.640 | 5.090 | 4.590 | 5.090 | 5.090 | 8,520,170 |
| 2024-03-14 | 4.580 | 4.690 | 4.550 | 4.630 | 4.630 | 5,648,600 |
| 2024-03-13 | 4.560 | 4.620 | 4.470 | 4.600 | 4.600 | 5,022,100 |
| 2024-03-12 | 4.420 | 4.560 | 4.380 | 4.550 | 4.550 | 5,306,086 |
| 2024-03-11 | 4.400 | 4.450 | 4.350 | 4.410 | 4.410 | 4,466,440 |
| 2024-03-08 | 4.330 | 4.450 | 4.320 | 4.360 | 4.360 | 3,991,300 |
| 2024-03-07 | 4.390 | 4.530 | 4.310 | 4.340 | 4.340 | 6,594,200 |
| 2024-03-06 | 4.120 | 4.420 | 4.110 | 4.350 | 4.350 | 7,384,809 |
| 2024-03-05 | 4.300 | 4.300 | 4.140 | 4.160 | 4.160 | 5,132,400 |
| 2024-03-04 | 4.320 | 4.410 | 4.130 | 4.310 | 4.310 | 5,464,908 |
| 2024-03-01 | 4.320 | 4.440 | 4.230 | 4.290 | 4.290 | 6,661,940 |
| 2024-02-29 | 4.090 | 4.350 | 4.010 | 4.320 | 4.320 | 9,745,390 |
| 2024-02-28 | 4.850 | 4.960 | 4.230 | 4.230 | 4.230 | 14,778,588 |
| 2024-02-27 | 4.640 | 4.740 | 4.550 | 4.700 | 4.700 | 6,077,565 |
| 2024-02-26 | 4.510 | 4.790 | 4.430 | 4.620 | 4.620 | 8,907,850 |
| 2024-02-23 | 4.290 | 4.490 | 4.230 | 4.470 | 4.470 | 8,339,010 |
| 2024-02-22 | 4.060 | 4.240 | 4.030 | 4.230 | 4.230 | 11,950,589 |
| 2024-02-21 | 3.790 | 4.240 | 3.790 | 4.050 | 4.050 | 16,547,150 |
| 2024-02-20 | 3.840 | 3.890 | 3.710 | 3.850 | 3.850 | 8,299,980 |
| 2024-02-19 | 3.690 | 3.840 | 3.500 | 3.840 | 3.840 | 14,036,784 |
| 2024-02-08 | 3.170 | 3.740 | 3.120 | 3.720 | 3.720 | 20,276,617 |
| 2024-02-07 | 3.800 | 3.900 | 3.470 | 3.470 | 3.470 | 9,503,200 |
| 2024-02-06 | 3.850 | 4.010 | 3.850 | 3.860 | 3.860 | 16,107,980 |
| 2024-02-05 | 4.640 | 4.660 | 4.280 | 4.280 | 4.280 | 4,653,500 |
| 2024-02-02 | 5.190 | 5.350 | 4.600 | 4.750 | 4.750 | 9,774,530 |
| 2024-02-01 | 5.240 | 5.360 | 4.990 | 5.110 | 5.110 | 8,577,367 |
| 2024-01-31 | 5.880 | 6.000 | 5.380 | 5.380 | 5.380 | 6,831,310 |
| 2024-01-30 | 6.290 | 6.320 | 5.940 | 5.960 | 5.960 | 4,891,000 |
| 2024-01-29 | 6.650 | 6.650 | 6.200 | 6.240 | 6.240 | 5,067,510 |
| 2024-01-26 | 6.340 | 6.600 | 6.340 | 6.510 | 6.510 | 5,981,530 |
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.