Zhejiang Chengbang Landscape historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.400	6.490	6.360	6.480	6.480	4,807,530
2023-10-31	6.400	6.470	6.350	6.390	6.390	4,240,320
2023-10-30	6.370	6.470	6.210	6.400	6.400	7,303,137
2023-10-27	6.670	6.670	6.350	6.390	6.390	8,165,960
2023-10-26	6.540	6.770	6.460	6.640	6.640	12,211,560
2023-10-25	6.480	6.710	6.420	6.710	6.710	10,150,500
2023-10-24	5.920	6.270	5.910	6.240	6.240	5,496,928
2023-10-23	6.100	6.120	5.910	5.950	5.950	2,809,000
2023-10-20	6.130	6.220	6.050	6.090	6.090	2,216,900
2023-10-19	6.100	6.240	6.000	6.130	6.130	3,973,950
2023-10-18	6.260	6.280	6.060	6.070	6.070	3,472,990
2023-10-17	6.220	6.330	6.200	6.220	6.220	3,083,300
2023-10-16	6.150	6.240	6.120	6.210	6.210	2,775,500
2023-10-13	6.260	6.290	6.130	6.150	6.150	3,180,330
2023-10-12	6.200	6.340	6.100	6.260	6.260	3,799,660
2023-10-11	6.270	6.330	6.150	6.170	6.170	4,227,290
2023-10-10	6.220	6.300	6.180	6.250	6.250	4,566,540
2023-10-09	6.350	6.350	6.170	6.210	6.210	5,697,330
2023-09-28	6.480	6.540	6.250	6.280	6.280	6,333,460
2023-09-27	6.370	6.540	6.300	6.500	6.500	4,134,860
2023-09-26	6.330	6.430	6.270	6.340	6.340	3,704,930
2023-09-25	6.540	6.630	6.280	6.330	6.330	4,501,830
2023-09-22	6.390	6.640	6.370	6.610	6.610	5,027,900
2023-09-21	6.400	6.510	6.370	6.430	6.430	2,784,540
2023-09-20	6.500	6.540	6.350	6.410	6.410	3,454,100
2023-09-19	6.600	6.630	6.490	6.500	6.500	2,667,870
2023-09-18	6.480	6.720	6.380	6.590	6.590	5,075,260
2023-09-15	6.480	6.530	6.360	6.450	6.450	2,970,200
2023-09-14	6.620	6.620	6.400	6.420	6.420	3,183,240
2023-09-13	6.530	6.690	6.510	6.600	6.600	3,906,700
2023-09-12	6.830	6.870	6.520	6.530	6.530	4,709,900
2023-09-11	6.650	6.810	6.530	6.790	6.790	4,828,600
2023-09-08	6.550	6.610	6.510	6.560	6.560	2,746,430
2023-09-07	6.670	6.700	6.500	6.580	6.580	4,457,680
2023-09-06	6.710	6.750	6.610	6.670	6.670	3,363,850
2023-09-05	6.790	6.830	6.630	6.710	6.710	4,455,030
2023-09-04	6.890	6.970	6.780	6.820	6.820	4,463,700
2023-09-01	6.800	6.910	6.650	6.850	6.850	4,746,300
2023-08-31	7.030	7.040	6.760	6.770	6.770	4,352,070
2023-08-30	7.010	7.120	6.920	6.970	6.970	5,042,300
2023-08-29	6.730	6.980	6.700	6.980	6.980	4,416,230
2023-08-28	6.970	7.000	6.730	6.740	6.740	4,930,440
2023-08-25	6.690	6.870	6.620	6.740	6.740	3,837,800
2023-08-24	6.920	6.920	6.650	6.730	6.730	5,323,890
2023-08-23	7.050	7.060	6.800	6.820	6.820	3,490,800
2023-08-22	6.970	7.070	6.870	7.010	7.010	3,424,090
2023-08-21	6.970	7.090	6.960	7.000	7.000	3,287,130
2023-08-18	7.040	7.140	6.990	7.010	7.010	3,691,920
2023-08-17	6.940	7.040	6.750	7.030	7.030	3,609,791
2023-08-16	6.980	7.010	6.790	6.900	6.900	2,664,860
2023-08-15	7.090	7.140	6.970	7.000	7.000	3,038,730
2023-08-14	6.980	7.160	6.880	7.130	7.130	4,124,850
2023-08-11	7.070	7.080	6.960	6.990	6.990	4,534,960
2023-08-10	7.050	7.090	7.000	7.030	7.030	2,739,360
2023-08-09	7.110	7.230	7.010	7.030	7.030	4,066,950
2023-08-08	7.150	7.200	7.060	7.120	7.120	2,782,860
2023-08-07	7.180	7.200	7.080	7.130	7.130	4,885,920
2023-08-04	7.240	7.290	7.140	7.150	7.150	5,085,540
2023-08-03	7.330	7.350	7.170	7.240	7.240	3,222,100
2023-08-02	7.350	7.390	7.300	7.320	7.320	2,645,700

← NewerPage 13 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.