Zhejiang Chengbang Landscape historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.370	7.420	7.260	7.350	7.350	4,428,400
2023-07-31	7.280	7.380	7.220	7.360	7.360	5,371,564
2023-07-28	7.300	7.450	7.200	7.330	7.330	8,694,050
2023-07-27	7.240	7.690	7.130	7.410	7.410	18,125,435
2023-07-26	7.420	7.440	7.130	7.190	7.190	8,944,160
2023-07-25	7.180	7.350	7.000	7.320	7.320	9,801,520
2023-07-24	7.260	7.480	7.000	7.100	7.100	8,036,440
2023-07-21	7.210	7.450	7.180	7.220	7.220	7,422,120
2023-07-20	7.110	7.370	7.070	7.270	7.270	10,103,580
2023-07-19	7.420	7.440	7.100	7.160	7.160	9,947,130
2023-07-18	7.260	7.470	7.150	7.420	7.420	13,397,520
2023-07-17	7.100	7.220	6.920	7.180	7.180	11,325,940
2023-07-14	7.050	7.400	6.900	7.190	7.190	14,346,154
2023-07-13	6.930	7.350	6.930	7.200	7.200	20,298,874
2023-07-12	6.800	7.150	6.710	6.880	6.880	23,952,501
2023-07-11	6.680	7.170	6.550	6.830	6.830	37,548,790
2023-07-10	6.280	6.550	6.230	6.520	6.520	13,169,247
2023-07-07	6.250	6.390	6.250	6.320	6.320	5,206,180
2023-07-06	6.230	6.270	6.150	6.250	6.250	2,337,220
2023-07-05	6.220	6.260	6.170	6.200	6.200	2,232,140
2023-07-04	6.200	6.210	6.120	6.200	6.200	2,539,060
2023-07-03	6.150	6.250	6.130	6.180	6.180	2,923,990
2023-06-30	6.080	6.150	6.000	6.140	6.140	3,717,655
2023-06-29	5.950	6.090	5.920	6.060	6.060	4,241,500
2023-06-28	5.880	6.030	5.860	5.970	5.970	5,739,500
2023-06-27	5.600	5.860	5.600	5.850	5.850	3,479,643
2023-06-26	5.610	5.710	5.560	5.590	5.590	2,328,060
2023-06-21	5.740	5.770	5.650	5.650	5.650	1,652,020
2023-06-20	5.830	5.850	5.710	5.710	5.710	2,529,890
2023-06-19	5.920	5.930	5.810	5.810	5.810	2,195,410
2023-06-16	5.910	6.010	5.890	5.920	5.920	2,392,863
2023-06-15	5.990	5.990	5.890	5.900	5.900	2,100,290
2023-06-14	5.980	6.030	5.890	5.980	5.980	2,415,590
2023-06-13	5.990	6.010	5.910	5.960	5.960	2,350,000
2023-06-12	5.980	6.000	5.830	5.970	5.970	3,092,840
2023-06-09	6.080	6.100	5.980	5.980	5.980	2,225,030
2023-06-08	6.010	6.110	5.970	6.090	6.090	3,327,920
2023-06-07	5.930	6.100	5.910	6.020	6.020	2,462,741
2023-06-06	6.050	6.060	5.930	5.930	5.930	2,233,500
2023-06-05	5.990	6.140	5.920	6.040	6.040	3,358,920
2023-06-02	5.790	6.000	5.780	5.980	5.980	3,830,860
2023-06-01	5.850	5.870	5.720	5.790	5.790	3,421,900
2023-05-31	5.840	5.920	5.830	5.870	5.870	2,000,940
2023-05-30	5.900	5.940	5.830	5.870	5.870	2,583,695
2023-05-29	6.010	6.050	5.830	5.900	5.900	6,166,540
2023-05-26	6.150	6.200	5.950	6.070	6.070	10,244,890
2023-05-25	5.860	5.990	5.850	5.970	5.970	3,588,650
2023-05-24	5.860	5.930	5.810	5.890	5.890	2,257,041
2023-05-23	5.890	5.920	5.850	5.860	5.860	2,041,090
2023-05-22	5.910	5.930	5.840	5.880	5.880	2,123,800
2023-05-19	5.960	5.970	5.830	5.900	5.900	2,704,570
2023-05-18	5.980	5.990	5.860	5.960	5.960	2,712,900
2023-05-17	5.850	5.960	5.770	5.950	5.950	3,358,900
2023-05-16	5.870	5.870	5.790	5.830	5.830	2,137,100
2023-05-15	5.840	5.900	5.770	5.870	5.870	2,143,650
2023-05-12	5.870	5.910	5.830	5.830	5.830	2,213,030
2023-05-11	5.850	5.910	5.800	5.870	5.870	2,823,760
2023-05-10	5.790	5.890	5.790	5.840	5.840	3,345,410
2023-05-09	5.870	5.910	5.800	5.800	5.800	4,540,490
2023-05-08	5.820	5.900	5.820	5.870	5.870	4,628,360

← NewerPage 14 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.