Zhejiang Chengbang Landscape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.400 | 6.610 | 6.220 | 6.220 | 6.206 | 31,702,220 |
| 2022-05-10 | 6.280 | 6.600 | 6.200 | 6.490 | 6.475 | 41,119,420 |
| 2022-05-09 | 5.880 | 6.280 | 5.860 | 6.280 | 6.266 | 14,040,220 |
| 2022-05-06 | 5.530 | 5.900 | 5.460 | 5.710 | 5.697 | 15,626,090 |
| 2022-05-05 | 5.590 | 5.800 | 5.560 | 5.720 | 5.707 | 17,481,700 |
| 2022-04-29 | 5.420 | 5.730 | 5.420 | 5.640 | 5.627 | 22,704,741 |
| 2022-04-28 | 5.800 | 5.890 | 5.490 | 5.730 | 5.717 | 32,277,111 |
| 2022-04-27 | 6.340 | 6.340 | 5.960 | 6.100 | 6.086 | 30,245,330 |
| 2022-04-26 | 5.650 | 5.810 | 5.550 | 5.760 | 5.747 | 14,702,130 |
| 2022-04-25 | 5.790 | 5.970 | 5.520 | 5.620 | 5.607 | 13,292,190 |
| 2022-04-22 | 5.890 | 5.990 | 5.810 | 5.880 | 5.867 | 8,337,030 |
| 2022-04-21 | 6.300 | 6.300 | 5.840 | 5.950 | 5.936 | 14,379,180 |
| 2022-04-20 | 6.470 | 6.470 | 6.170 | 6.220 | 6.206 | 12,859,394 |
| 2022-04-19 | 6.300 | 6.460 | 6.280 | 6.440 | 6.425 | 10,804,180 |
| 2022-04-18 | 6.470 | 6.500 | 6.210 | 6.320 | 6.306 | 12,891,650 |
| 2022-04-15 | 6.890 | 6.910 | 6.430 | 6.450 | 6.435 | 25,762,700 |
| 2022-04-14 | 7.170 | 7.480 | 6.850 | 7.070 | 7.054 | 30,449,080 |
| 2022-04-13 | 8.200 | 8.250 | 7.610 | 7.610 | 7.593 | 29,909,080 |
| 2022-04-12 | 7.860 | 8.540 | 7.620 | 8.460 | 8.441 | 40,168,480 |
| 2022-04-11 | 8.010 | 8.350 | 7.800 | 8.090 | 8.072 | 46,367,796 |
| 2022-04-08 | 7.460 | 8.090 | 7.460 | 7.960 | 7.942 | 38,946,747 |
| 2022-04-07 | 7.700 | 7.790 | 7.420 | 7.450 | 7.433 | 21,155,754 |
| 2022-04-06 | 7.320 | 7.770 | 7.160 | 7.670 | 7.653 | 25,539,230 |
| 2022-04-01 | 7.420 | 7.450 | 7.230 | 7.320 | 7.303 | 22,561,018 |
| 2022-03-31 | 7.500 | 8.010 | 7.410 | 7.620 | 7.603 | 36,796,390 |
| 2022-03-30 | 7.240 | 7.370 | 7.230 | 7.280 | 7.263 | 11,527,940 |
| 2022-03-29 | 7.580 | 7.590 | 7.190 | 7.230 | 7.214 | 18,259,770 |
| 2022-03-28 | 7.300 | 7.590 | 7.070 | 7.560 | 7.543 | 24,556,570 |
| 2022-03-25 | 7.260 | 7.480 | 7.230 | 7.280 | 7.263 | 19,541,780 |
| 2022-03-24 | 7.320 | 7.420 | 7.100 | 7.230 | 7.214 | 20,430,340 |
| 2022-03-23 | 7.530 | 7.590 | 7.200 | 7.470 | 7.453 | 34,256,108 |
| 2022-03-22 | 8.130 | 8.180 | 7.700 | 7.710 | 7.692 | 38,134,798 |
| 2022-03-21 | 7.830 | 8.560 | 7.700 | 8.420 | 8.401 | 53,987,870 |
| 2022-03-18 | 7.480 | 7.910 | 7.400 | 7.780 | 7.762 | 37,691,308 |
| 2022-03-17 | 7.520 | 7.970 | 7.430 | 7.690 | 7.672 | 46,417,771 |
| 2022-03-16 | 7.260 | 7.670 | 7.090 | 7.590 | 7.573 | 46,155,605 |
| 2022-03-15 | 7.000 | 7.760 | 6.920 | 7.460 | 7.443 | 56,852,239 |
| 2022-03-14 | 7.100 | 7.420 | 7.030 | 7.050 | 7.034 | 22,128,608 |
| 2022-03-11 | 7.270 | 7.280 | 6.850 | 7.160 | 7.144 | 29,876,859 |
| 2022-03-10 | 7.560 | 7.680 | 7.280 | 7.470 | 7.453 | 27,452,736 |
| 2022-03-09 | 7.190 | 7.620 | 7.150 | 7.490 | 7.473 | 32,650,744 |
| 2022-03-08 | 7.320 | 7.550 | 7.140 | 7.360 | 7.343 | 26,112,670 |
| 2022-03-07 | 7.280 | 7.420 | 7.120 | 7.340 | 7.323 | 23,204,728 |
| 2022-03-04 | 7.950 | 7.960 | 7.420 | 7.420 | 7.403 | 39,740,650 |
| 2022-03-03 | 8.160 | 8.540 | 7.810 | 8.240 | 8.221 | 48,505,817 |
| 2022-03-02 | 7.800 | 8.360 | 7.740 | 8.170 | 8.151 | 46,732,724 |
| 2022-03-01 | 7.710 | 7.960 | 7.610 | 7.930 | 7.912 | 37,677,343 |
| 2022-02-28 | 8.000 | 8.200 | 7.700 | 7.790 | 7.772 | 51,851,887 |
| 2022-02-25 | 8.880 | 9.100 | 8.560 | 8.560 | 8.540 | 40,059,002 |
| 2022-02-24 | 9.520 | 10.030 | 9.510 | 9.510 | 9.488 | 51,884,484 |
| 2022-02-23 | 11.400 | 11.770 | 10.400 | 10.570 | 10.546 | 96,285,258 |
| 2022-02-22 | 11.030 | 11.030 | 11.030 | 11.030 | 11.005 | 2,477,119 |
| 2022-02-21 | 10.020 | 10.030 | 9.560 | 10.030 | 10.007 | 23,969,751 |
| 2022-02-18 | 9.120 | 9.120 | 9.120 | 9.120 | 9.099 | 22,516,208 |
| 2022-02-17 | 8.290 | 8.290 | 8.290 | 8.290 | 8.271 | 2,927,930 |
| 2022-02-16 | 7.540 | 7.540 | 7.540 | 7.540 | 7.523 | 8,077,400 |
| 2022-02-15 | 6.230 | 6.850 | 5.920 | 6.850 | 6.834 | 36,123,197 |
| 2022-02-14 | 5.620 | 6.230 | 5.610 | 6.230 | 6.216 | 23,673,564 |
| 2022-02-11 | 5.740 | 5.850 | 5.620 | 5.660 | 5.647 | 4,146,000 |
| 2022-02-10 | 5.670 | 5.770 | 5.630 | 5.760 | 5.747 | 4,614,150 |
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.