Zhejiang Chengbang Landscape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.640 | 5.720 | 5.630 | 5.680 | 5.680 | 3,302,100 |
| 2022-11-03 | 5.500 | 5.700 | 5.500 | 5.630 | 5.630 | 2,777,860 |
| 2022-11-02 | 5.490 | 5.610 | 5.480 | 5.600 | 5.600 | 3,077,760 |
| 2022-11-01 | 5.380 | 5.510 | 5.370 | 5.490 | 5.490 | 2,922,460 |
| 2022-10-31 | 5.350 | 5.450 | 5.310 | 5.380 | 5.380 | 3,095,820 |
| 2022-10-28 | 5.600 | 5.620 | 5.330 | 5.370 | 5.370 | 2,631,240 |
| 2022-10-27 | 5.570 | 5.680 | 5.550 | 5.610 | 5.610 | 2,578,700 |
| 2022-10-26 | 5.460 | 5.610 | 5.460 | 5.570 | 5.570 | 2,135,950 |
| 2022-10-25 | 5.520 | 5.550 | 5.380 | 5.460 | 5.460 | 3,217,770 |
| 2022-10-24 | 5.640 | 5.690 | 5.500 | 5.520 | 5.520 | 3,315,690 |
| 2022-10-21 | 5.580 | 5.700 | 5.580 | 5.640 | 5.640 | 2,828,400 |
| 2022-10-20 | 5.530 | 5.650 | 5.530 | 5.580 | 5.580 | 2,455,500 |
| 2022-10-19 | 5.630 | 5.650 | 5.570 | 5.590 | 5.590 | 2,354,500 |
| 2022-10-18 | 5.700 | 5.770 | 5.610 | 5.630 | 5.630 | 2,520,500 |
| 2022-10-17 | 5.520 | 5.670 | 5.500 | 5.670 | 5.670 | 4,558,220 |
| 2022-10-14 | 5.540 | 5.630 | 5.510 | 5.570 | 5.570 | 4,960,400 |
| 2022-10-13 | 5.340 | 5.560 | 5.340 | 5.540 | 5.540 | 4,681,540 |
| 2022-10-12 | 5.330 | 5.400 | 5.220 | 5.400 | 5.400 | 3,247,600 |
| 2022-10-11 | 5.350 | 5.370 | 5.190 | 5.330 | 5.330 | 2,514,360 |
| 2022-10-10 | 5.350 | 5.440 | 5.270 | 5.300 | 5.300 | 2,848,000 |
| 2022-09-30 | 5.470 | 5.480 | 5.330 | 5.370 | 5.370 | 2,730,900 |
| 2022-09-29 | 5.600 | 5.600 | 5.390 | 5.420 | 5.420 | 4,213,520 |
| 2022-09-28 | 5.640 | 5.680 | 5.510 | 5.520 | 5.520 | 3,590,930 |
| 2022-09-27 | 5.530 | 5.670 | 5.480 | 5.670 | 5.670 | 3,853,233 |
| 2022-09-26 | 5.690 | 5.710 | 5.460 | 5.490 | 5.490 | 5,008,950 |
| 2022-09-23 | 5.780 | 5.910 | 5.730 | 5.740 | 5.740 | 3,489,300 |
| 2022-09-22 | 5.970 | 6.000 | 5.790 | 5.790 | 5.790 | 3,218,300 |
| 2022-09-21 | 5.850 | 5.950 | 5.720 | 5.930 | 5.930 | 3,443,800 |
| 2022-09-20 | 5.720 | 5.900 | 5.710 | 5.840 | 5.840 | 3,776,900 |
| 2022-09-19 | 5.820 | 5.870 | 5.690 | 5.720 | 5.720 | 3,465,900 |
| 2022-09-16 | 6.120 | 6.120 | 5.820 | 5.820 | 5.820 | 4,713,400 |
| 2022-09-15 | 6.150 | 6.210 | 5.960 | 6.070 | 6.070 | 4,362,031 |
| 2022-09-14 | 6.190 | 6.230 | 6.110 | 6.140 | 6.140 | 3,292,457 |
| 2022-09-13 | 6.140 | 6.280 | 6.120 | 6.210 | 6.210 | 5,136,110 |
| 2022-09-09 | 6.150 | 6.240 | 6.110 | 6.140 | 6.140 | 4,003,920 |
| 2022-09-08 | 6.240 | 6.250 | 6.110 | 6.160 | 6.160 | 3,900,620 |
| 2022-09-07 | 6.200 | 6.230 | 6.140 | 6.210 | 6.210 | 5,374,081 |
| 2022-09-06 | 6.260 | 6.290 | 6.160 | 6.220 | 6.220 | 5,073,230 |
| 2022-09-05 | 6.160 | 6.260 | 6.120 | 6.240 | 6.240 | 7,575,450 |
| 2022-09-02 | 6.080 | 6.180 | 6.040 | 6.150 | 6.150 | 6,292,550 |
| 2022-09-01 | 6.070 | 6.200 | 6.030 | 6.050 | 6.050 | 6,514,800 |
| 2022-08-31 | 6.100 | 6.190 | 5.980 | 6.030 | 6.030 | 8,367,490 |
| 2022-08-30 | 5.950 | 6.130 | 5.950 | 6.110 | 6.110 | 10,534,150 |
| 2022-08-29 | 5.860 | 5.950 | 5.760 | 5.930 | 5.930 | 3,381,880 |
| 2022-08-26 | 5.900 | 5.930 | 5.810 | 5.910 | 5.910 | 4,003,990 |
| 2022-08-25 | 5.860 | 5.910 | 5.740 | 5.860 | 5.860 | 3,774,400 |
| 2022-08-24 | 6.050 | 6.060 | 5.850 | 5.860 | 5.860 | 5,127,740 |
| 2022-08-23 | 5.930 | 6.030 | 5.870 | 6.030 | 6.030 | 3,755,850 |
| 2022-08-22 | 5.930 | 5.990 | 5.870 | 5.980 | 5.980 | 4,499,900 |
| 2022-08-19 | 5.940 | 6.050 | 5.910 | 5.930 | 5.930 | 4,477,050 |
| 2022-08-18 | 6.020 | 6.060 | 5.940 | 5.950 | 5.950 | 3,257,900 |
| 2022-08-17 | 6.080 | 6.120 | 6.040 | 6.060 | 6.060 | 3,225,800 |
| 2022-08-16 | 6.020 | 6.090 | 6.000 | 6.080 | 6.080 | 5,118,380 |
| 2022-08-15 | 5.990 | 6.010 | 5.920 | 5.990 | 5.990 | 3,313,730 |
| 2022-08-12 | 6.000 | 6.030 | 5.940 | 5.980 | 5.980 | 3,933,930 |
| 2022-08-11 | 5.910 | 6.040 | 5.900 | 5.980 | 5.980 | 5,504,360 |
| 2022-08-10 | 5.880 | 5.900 | 5.830 | 5.860 | 5.860 | 3,391,540 |
| 2022-08-09 | 5.920 | 5.960 | 5.850 | 5.910 | 5.910 | 3,393,200 |
| 2022-08-08 | 5.790 | 5.910 | 5.740 | 5.910 | 5.910 | 4,300,338 |
| 2022-08-05 | 5.770 | 5.820 | 5.710 | 5.810 | 5.810 | 3,694,400 |
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.