Zhejiang Chengbang Landscape historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.780	5.830	5.740	5.800	5.800	4,507,010
2023-05-04	5.620	5.800	5.600	5.770	5.770	5,482,670
2023-04-28	5.500	5.660	5.470	5.630	5.630	3,141,700
2023-04-27	5.410	5.600	5.360	5.500	5.500	3,230,050
2023-04-26	5.290	5.450	5.210	5.410	5.410	3,079,010
2023-04-25	5.500	5.500	5.260	5.300	5.300	3,717,932
2023-04-24	5.360	5.520	5.280	5.450	5.450	3,629,080
2023-04-21	5.540	5.570	5.370	5.370	5.370	3,201,170
2023-04-20	5.570	5.590	5.460	5.540	5.540	2,765,400
2023-04-19	5.620	5.690	5.560	5.590	5.590	3,001,760
2023-04-18	5.720	5.720	5.590	5.620	5.620	3,138,540
2023-04-17	5.660	5.730	5.640	5.690	5.690	2,831,730
2023-04-14	5.730	5.750	5.650	5.670	5.670	2,661,100
2023-04-13	5.650	5.760	5.650	5.720	5.720	2,910,400
2023-04-12	5.580	5.690	5.560	5.680	5.680	3,611,092
2023-04-11	5.580	5.630	5.510	5.580	5.580	3,288,610
2023-04-10	5.790	5.790	5.580	5.590	5.590	5,097,710
2023-04-07	5.750	5.860	5.710	5.790	5.790	3,262,320
2023-04-06	5.890	5.900	5.740	5.750	5.750	4,962,330
2023-04-04	6.050	6.050	5.870	5.900	5.900	4,487,600
2023-04-03	6.050	6.070	5.970	6.030	6.030	3,583,100
2023-03-31	5.960	6.070	5.960	6.040	6.040	2,531,500
2023-03-30	6.070	6.080	5.930	5.990	5.990	4,038,360
2023-03-29	6.240	6.250	6.070	6.070	6.070	6,088,190
2023-03-28	6.310	6.310	6.220	6.240	6.240	3,535,430
2023-03-27	6.380	6.390	6.220	6.310	6.310	4,760,160
2023-03-24	6.470	6.480	6.310	6.380	6.380	5,623,730
2023-03-23	6.370	6.510	6.360	6.460	6.460	6,112,550
2023-03-22	6.290	6.660	6.290	6.430	6.430	9,820,063
2023-03-21	6.190	6.300	6.140	6.280	6.280	3,473,523
2023-03-20	6.350	6.480	6.180	6.200	6.200	4,560,233
2023-03-17	6.330	6.550	6.280	6.340	6.340	4,122,350
2023-03-16	6.470	6.480	6.210	6.290	6.290	4,247,050
2023-03-15	6.370	6.510	6.270	6.450	6.450	6,003,240
2023-03-14	6.430	6.480	6.170	6.280	6.280	4,876,520
2023-03-13	6.430	6.570	6.390	6.430	6.430	4,069,700
2023-03-10	6.650	6.660	6.460	6.490	6.490	4,885,700
2023-03-09	6.550	6.740	6.410	6.650	6.650	8,618,060
2023-03-08	6.380	6.550	6.250	6.530	6.530	5,308,200
2023-03-07	6.560	6.620	6.400	6.410	6.410	5,402,700
2023-03-06	6.550	6.630	6.510	6.520	6.520	4,600,800
2023-03-03	6.530	6.610	6.500	6.530	6.530	4,923,050
2023-03-02	6.440	6.640	6.350	6.550	6.550	9,686,000
2023-03-01	6.310	6.470	6.300	6.440	6.440	6,133,030
2023-02-28	6.200	6.320	6.180	6.320	6.320	4,302,050
2023-02-27	6.210	6.290	6.170	6.180	6.180	3,291,430
2023-02-24	6.250	6.280	6.150	6.220	6.220	3,371,540
2023-02-23	6.280	6.350	6.240	6.260	6.260	3,067,300
2023-02-22	6.320	6.330	6.220	6.260	6.260	3,596,200
2023-02-21	6.340	6.360	6.250	6.320	6.320	3,296,770
2023-02-20	6.230	6.390	6.180	6.330	6.330	4,565,920
2023-02-17	6.190	6.340	6.180	6.220	6.220	4,075,990
2023-02-16	6.420	6.450	6.130	6.190	6.190	7,112,330
2023-02-15	6.450	6.480	6.360	6.420	6.420	3,866,930
2023-02-14	6.520	6.590	6.360	6.410	6.410	6,111,720
2023-02-13	6.430	6.520	6.420	6.480	6.480	5,687,130
2023-02-10	6.430	6.560	6.410	6.420	6.420	5,828,000
2023-02-09	6.400	6.430	6.310	6.420	6.420	6,798,870
2023-02-08	6.520	6.550	6.390	6.400	6.400	7,399,060
2023-02-07	6.540	6.590	6.430	6.490	6.490	8,497,020

← NewerPage 15 of 21 · 1,212 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.