Zhejiang Chengbang Landscape historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	5.740	5.780	5.630	5.780	5.780	3,632,830
2022-08-03	5.690	5.860	5.630	5.650	5.650	5,538,100
2022-08-02	5.990	6.010	5.630	5.680	5.680	9,694,100
2022-08-01	6.000	6.050	5.950	6.040	6.040	4,553,840
2022-07-29	6.070	6.120	6.020	6.030	6.030	4,542,930
2022-07-28	6.100	6.130	6.050	6.080	6.080	5,059,160
2022-07-27	6.050	6.140	6.000	6.070	6.070	5,108,860
2022-07-26	5.980	6.060	5.880	6.060	6.060	6,237,710
2022-07-25	5.990	6.100	5.930	5.970	5.970	4,315,724
2022-07-22	5.940	6.080	5.930	6.010	6.010	7,223,140
2022-07-21	5.960	6.030	5.900	5.940	5.940	4,860,454
2022-07-20	6.010	6.030	5.900	5.960	5.960	4,982,440
2022-07-19	5.920	5.940	5.810	5.910	5.910	6,908,130
2022-07-18	5.630	5.950	5.630	5.860	5.860	10,780,571
2022-07-15	6.010	6.010	5.560	5.610	5.610	16,049,820
2022-07-14	6.150	6.190	6.000	6.010	6.010	12,856,880
2022-07-13	6.300	6.350	6.140	6.240	6.240	16,950,571
2022-07-12	6.040	6.280	5.960	6.220	6.220	19,164,287
2022-07-11	6.000	6.090	5.950	6.020	6.020	5,930,188
2022-07-08	6.080	6.140	6.010	6.020	6.020	7,054,741
2022-07-07	5.920	6.040	5.920	6.030	6.030	5,751,890
2022-07-06	6.070	6.070	5.920	5.930	5.930	7,825,530
2022-07-05	6.090	6.150	5.980	6.110	6.110	7,797,974
2022-07-04	6.140	6.140	6.020	6.090	6.090	8,208,334
2022-07-01	6.210	6.260	6.110	6.140	6.140	8,515,290
2022-06-30	6.230	6.240	6.110	6.180	6.180	10,956,307
2022-06-29	6.170	6.390	6.150	6.230	6.230	17,713,834
2022-06-28	6.080	6.190	6.040	6.190	6.190	10,439,910
2022-06-27	6.100	6.160	6.060	6.120	6.120	8,648,680
2022-06-24	6.150	6.160	6.040	6.080	6.080	9,526,830
2022-06-23	6.010	6.150	5.960	6.130	6.130	11,149,500
2022-06-22	6.220	6.230	6.010	6.050	6.050	14,448,790
2022-06-21	6.220	6.360	6.130	6.250	6.250	20,373,750
2022-06-20	6.340	6.380	6.200	6.240	6.240	22,054,070
2022-06-17	6.380	6.510	6.170	6.270	6.270	36,212,960
2022-06-16	6.710	6.960	6.490	6.530	6.530	52,653,280
2022-06-15	6.000	6.570	5.930	6.570	6.570	22,758,150
2022-06-14	5.880	6.020	5.800	5.970	5.970	9,228,010
2022-06-13	5.980	6.010	5.880	5.900	5.900	10,382,030
2022-06-10	6.000	6.130	5.910	6.050	6.050	10,695,290
2022-06-09	5.950	6.080	5.900	6.040	6.040	13,445,400
2022-06-08	6.080	6.160	5.860	5.980	5.980	18,452,450
2022-06-07	6.200	6.230	6.040	6.120	6.120	13,505,640
2022-06-06	6.100	6.200	6.050	6.190	6.190	15,198,600
2022-06-02	6.500	6.520	6.100	6.140	6.140	26,489,797
2022-06-01	6.500	6.630	6.390	6.560	6.545	21,998,860
2022-05-31	6.750	6.800	6.310	6.600	6.585	35,241,717
2022-05-30	6.960	7.260	6.670	6.780	6.765	51,538,271
2022-05-27	6.670	7.260	6.550	7.260	7.243	68,713,475
2022-05-26	6.100	6.600	6.040	6.600	6.585	14,601,550
2022-05-25	5.860	6.030	5.840	6.000	5.986	10,985,220
2022-05-24	6.500	6.550	5.850	5.880	5.867	17,950,700
2022-05-23	6.400	6.440	6.290	6.380	6.365	9,904,990
2022-05-20	6.350	6.470	6.280	6.380	6.365	10,940,520
2022-05-19	6.200	6.420	6.170	6.350	6.336	13,772,110
2022-05-18	6.130	6.500	6.040	6.330	6.316	18,464,446
2022-05-17	6.390	6.390	5.910	6.090	6.076	16,741,402
2022-05-16	6.490	6.600	6.280	6.310	6.296	13,418,100
2022-05-13	6.500	6.760	6.340	6.420	6.405	21,595,517
2022-05-12	6.170	6.620	6.020	6.490	6.475	30,048,617

← NewerPage 18 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.