Zhejiang Chengbang Landscape historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.990	6.420	5.960	6.390	6.390	6,637,730
2024-01-24	5.730	5.990	5.690	5.900	5.900	5,596,100
2024-01-23	5.900	5.910	5.600	5.680	5.680	6,366,600
2024-01-22	6.420	6.550	5.790	5.850	5.850	5,329,898
2024-01-19	6.430	6.440	6.220	6.390	6.390	5,788,848
2024-01-18	6.660	6.700	6.280	6.430	6.430	6,314,700
2024-01-17	6.940	6.940	6.710	6.710	6.710	5,011,630
2024-01-16	6.920	7.000	6.800	6.880	6.880	5,153,100
2024-01-15	6.960	7.080	6.870	6.930	6.930	4,177,910
2024-01-12	7.040	7.170	6.960	6.980	6.980	4,913,700
2024-01-11	6.880	6.990	6.870	6.980	6.980	5,029,490
2024-01-10	7.080	7.090	6.900	6.910	6.910	3,646,927
2024-01-09	6.950	7.080	6.940	7.030	7.030	5,344,840
2024-01-08	7.070	7.130	6.920	6.950	6.950	5,632,100
2024-01-05	7.110	7.190	6.980	7.080	7.080	5,394,700
2024-01-04	7.060	7.160	7.030	7.130	7.130	6,637,430
2024-01-03	7.100	7.160	6.900	7.110	7.110	7,761,244
2024-01-02	6.740	7.320	6.740	7.060	7.060	14,249,224
2023-12-29	6.620	6.760	6.560	6.740	6.740	4,414,870
2023-12-28	6.510	6.700	6.450	6.660	6.660	3,187,066
2023-12-27	6.510	6.610	6.450	6.550	6.550	2,762,600
2023-12-26	6.610	6.650	6.490	6.510	6.510	2,986,900
2023-12-25	6.700	6.700	6.440	6.580	6.580	4,693,586
2023-12-22	6.890	6.920	6.660	6.670	6.670	5,354,500
2023-12-21	6.930	6.940	6.710	6.930	6.930	4,000,020
2023-12-20	6.890	7.010	6.850	6.860	6.860	3,075,110
2023-12-19	6.850	6.900	6.720	6.860	6.860	2,861,600
2023-12-18	7.030	7.050	6.840	6.860	6.860	4,190,410
2023-12-15	7.040	7.050	6.900	6.980	6.980	2,772,428
2023-12-14	6.960	7.030	6.920	6.970	6.970	2,589,700
2023-12-13	6.930	7.050	6.910	6.930	6.930	2,959,290
2023-12-12	6.850	6.930	6.710	6.930	6.930	3,794,730
2023-12-11	6.780	6.920	6.660	6.830	6.830	5,412,830
2023-12-08	7.000	7.080	6.750	6.780	6.780	5,842,820
2023-12-07	7.030	7.120	6.990	7.010	7.010	3,877,457
2023-12-06	6.940	7.040	6.940	7.020	7.020	5,069,300
2023-12-05	6.990	7.030	6.940	6.940	6.940	3,947,530
2023-12-04	6.900	6.970	6.830	6.930	6.930	3,770,306
2023-12-01	6.870	6.910	6.820	6.870	6.870	2,202,217
2023-11-30	6.940	6.980	6.800	6.890	6.890	2,849,400
2023-11-29	6.930	6.980	6.880	6.940	6.940	3,627,330
2023-11-28	6.960	7.000	6.910	6.930	6.930	4,604,200
2023-11-27	6.840	7.030	6.840	6.960	6.960	7,125,780
2023-11-24	6.970	6.980	6.810	6.860	6.860	2,529,600
2023-11-23	6.850	6.950	6.770	6.940	6.940	3,642,400
2023-11-22	6.860	6.970	6.840	6.880	6.880	2,806,700
2023-11-21	6.910	6.990	6.860	6.880	6.880	2,947,700
2023-11-20	6.840	6.900	6.800	6.900	6.900	2,933,800
2023-11-17	6.860	6.890	6.790	6.830	6.830	2,363,920
2023-11-16	6.930	6.940	6.820	6.830	6.830	2,481,330
2023-11-15	6.900	7.030	6.820	6.910	6.910	4,916,620
2023-11-14	6.770	7.070	6.760	6.880	6.880	6,537,000
2023-11-13	6.710	6.760	6.660	6.750	6.750	3,151,290
2023-11-10	6.620	6.680	6.560	6.670	6.670	2,793,000
2023-11-09	6.640	6.700	6.610	6.640	6.640	2,806,434
2023-11-08	6.650	6.660	6.580	6.630	6.630	3,336,170
2023-11-07	6.630	6.700	6.620	6.630	6.630	3,518,410
2023-11-06	6.600	6.670	6.530	6.670	6.670	5,895,200
2023-11-03	6.540	6.650	6.470	6.540	6.540	5,898,044
2023-11-02	6.470	6.580	6.450	6.490	6.490	4,451,920

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.