Zhejiang Chengbang Landscape historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.400	6.640	6.360	6.480	6.480	10,675,490
2023-02-03	6.300	6.520	6.300	6.420	6.420	11,467,860
2023-02-02	6.250	6.370	6.210	6.340	6.340	8,275,610
2023-02-01	6.240	6.280	6.130	6.260	6.260	7,338,000
2023-01-31	6.180	6.230	6.040	6.220	6.220	10,581,510
2023-01-30	6.310	6.370	6.230	6.310	6.310	8,080,190
2023-01-20	6.130	6.310	6.120	6.220	6.220	6,294,620
2023-01-19	6.120	6.230	6.090	6.130	6.130	6,079,710
2023-01-18	6.170	6.230	6.080	6.120	6.120	7,291,120
2023-01-17	6.170	6.360	6.140	6.210	6.210	10,493,900
2023-01-16	6.130	6.280	6.100	6.150	6.150	10,013,870
2023-01-13	6.340	6.350	6.060	6.170	6.170	13,965,230
2023-01-12	6.000	6.660	5.970	6.250	6.250	26,243,021
2023-01-11	5.930	6.370	5.860	6.050	6.050	14,213,660
2023-01-10	5.970	5.970	5.850	5.850	5.850	2,458,230
2023-01-09	6.010	6.010	5.910	5.920	5.920	2,548,192
2023-01-06	6.050	6.060	5.920	5.950	5.950	3,655,805
2023-01-05	5.980	6.070	5.900	6.030	6.030	4,475,340
2023-01-04	5.880	6.030	5.870	5.950	5.950	3,900,330
2023-01-03	5.700	5.940	5.700	5.900	5.900	3,428,769
2022-12-30	5.690	5.730	5.630	5.700	5.700	2,263,750
2022-12-29	5.800	5.840	5.690	5.690	5.690	2,294,850
2022-12-28	5.870	5.920	5.750	5.810	5.810	4,125,800
2022-12-27	5.740	6.100	5.740	5.890	5.890	6,131,840
2022-12-26	5.640	5.790	5.640	5.770	5.770	2,671,830
2022-12-23	5.670	5.740	5.570	5.680	5.680	3,214,700
2022-12-22	5.820	5.870	5.630	5.640	5.640	2,948,340
2022-12-21	5.850	5.890	5.740	5.780	5.780	1,928,230
2022-12-20	5.830	5.920	5.750	5.840	5.840	2,485,760
2022-12-19	6.120	6.120	5.810	5.850	5.850	4,457,150
2022-12-16	6.120	6.140	5.990	6.090	6.090	3,997,330
2022-12-15	6.040	6.130	6.020	6.100	6.100	3,521,370
2022-12-14	6.030	6.100	6.020	6.040	6.040	2,783,740
2022-12-13	6.010	6.150	5.960	6.070	6.070	3,598,220
2022-12-12	5.970	6.050	5.930	5.970	5.970	4,843,700
2022-12-09	6.050	6.080	5.940	5.940	5.940	3,955,820
2022-12-08	5.990	6.060	5.890	6.020	6.020	3,920,050
2022-12-07	6.070	6.080	5.950	5.990	5.990	4,117,500
2022-12-06	6.180	6.180	6.020	6.050	6.050	4,763,230
2022-12-05	6.140	6.180	6.060	6.160	6.160	4,904,400
2022-12-02	6.030	6.150	6.010	6.130	6.130	4,745,290
2022-12-01	6.060	6.140	5.980	6.010	6.010	3,755,600
2022-11-30	6.170	6.180	6.010	6.040	6.040	4,421,090
2022-11-29	6.020	6.150	6.020	6.150	6.150	6,016,263
2022-11-28	5.910	6.010	5.820	5.970	5.970	4,837,430
2022-11-25	5.950	6.030	5.910	5.950	5.950	4,611,990
2022-11-24	5.940	6.040	5.910	5.970	5.970	3,709,590
2022-11-23	6.010	6.050	5.910	5.940	5.940	4,664,830
2022-11-22	5.970	6.070	5.930	6.010	6.010	5,178,730
2022-11-21	5.940	5.970	5.850	5.960	5.960	2,746,730
2022-11-18	5.990	6.020	5.940	5.940	5.940	2,857,999
2022-11-17	5.960	6.010	5.920	5.990	5.990	2,818,825
2022-11-16	5.950	5.990	5.910	5.960	5.960	3,434,600
2022-11-15	5.980	6.020	5.890	5.960	5.960	3,847,153
2022-11-14	5.890	6.080	5.870	5.960	5.960	5,141,833
2022-11-11	5.860	6.000	5.810	5.890	5.890	4,292,300
2022-11-10	5.800	5.840	5.700	5.810	5.810	2,512,610
2022-11-09	5.790	5.850	5.770	5.790	5.790	2,781,760
2022-11-08	5.760	5.820	5.660	5.790	5.790	3,657,860
2022-11-07	5.720	5.780	5.680	5.760	5.760	3,278,730

← NewerPage 16 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.