Zhejiang Chengbang Landscape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.710 | 5.720 | 5.630 | 5.660 | 5.647 | 3,065,490 |
| 2022-02-08 | 5.530 | 5.700 | 5.520 | 5.700 | 5.687 | 4,662,640 |
| 2022-02-07 | 5.490 | 5.570 | 5.350 | 5.540 | 5.527 | 3,964,510 |
| 2022-01-28 | 5.210 | 5.490 | 5.210 | 5.420 | 5.408 | 3,475,360 |
| 2022-01-27 | 5.350 | 5.360 | 5.210 | 5.210 | 5.198 | 3,813,490 |
| 2022-01-26 | 5.210 | 5.400 | 5.210 | 5.330 | 5.318 | 3,053,630 |
| 2022-01-25 | 5.560 | 5.560 | 5.180 | 5.180 | 5.168 | 3,528,670 |
| 2022-01-24 | 5.580 | 5.590 | 5.420 | 5.450 | 5.438 | 3,276,960 |
| 2022-01-21 | 5.540 | 5.740 | 5.510 | 5.610 | 5.597 | 3,094,230 |
| 2022-01-20 | 5.710 | 5.740 | 5.540 | 5.560 | 5.547 | 4,007,950 |
| 2022-01-19 | 5.570 | 5.750 | 5.520 | 5.700 | 5.687 | 4,234,523 |
| 2022-01-18 | 5.740 | 5.770 | 5.510 | 5.550 | 5.537 | 3,995,340 |
| 2022-01-17 | 5.620 | 5.770 | 5.610 | 5.730 | 5.717 | 2,819,050 |
| 2022-01-14 | 5.780 | 5.800 | 5.620 | 5.620 | 5.607 | 3,807,970 |
| 2022-01-13 | 5.750 | 5.880 | 5.740 | 5.760 | 5.747 | 3,189,990 |
| 2022-01-12 | 5.690 | 5.760 | 5.670 | 5.720 | 5.707 | 2,131,830 |
| 2022-01-11 | 5.680 | 5.770 | 5.650 | 5.690 | 5.677 | 2,477,030 |
| 2022-01-10 | 5.580 | 5.700 | 5.580 | 5.680 | 5.667 | 2,017,360 |
| 2022-01-07 | 5.720 | 5.780 | 5.590 | 5.620 | 5.607 | 3,755,350 |
| 2022-01-06 | 5.640 | 5.750 | 5.630 | 5.720 | 5.707 | 4,427,504 |
| 2022-01-05 | 5.760 | 5.760 | 5.610 | 5.660 | 5.647 | 3,760,080 |
| 2022-01-04 | 5.550 | 5.770 | 5.550 | 5.750 | 5.737 | 7,322,490 |
| 2021-12-31 | 5.500 | 5.570 | 5.500 | 5.520 | 5.507 | 2,683,200 |
| 2021-12-30 | 5.530 | 5.550 | 5.440 | 5.500 | 5.487 | 3,090,680 |
| 2021-12-29 | 5.430 | 5.550 | 5.360 | 5.500 | 5.487 | 4,375,050 |
| 2021-12-28 | 5.560 | 5.850 | 5.360 | 5.460 | 5.448 | 4,843,530 |
| 2021-12-27 | 5.310 | 5.370 | 5.240 | 5.360 | 5.348 | 3,433,440 |
| 2021-12-24 | 5.390 | 5.460 | 5.260 | 5.290 | 5.278 | 3,235,120 |
| 2021-12-23 | 5.500 | 5.520 | 5.390 | 5.400 | 5.388 | 4,114,450 |
| 2021-12-22 | 5.540 | 5.590 | 5.460 | 5.520 | 5.507 | 4,606,157 |
| 2021-12-21 | 5.380 | 5.540 | 5.360 | 5.530 | 5.517 | 4,655,982 |
| 2021-12-20 | 5.390 | 5.430 | 5.380 | 5.380 | 5.368 | 2,712,830 |
| 2021-12-17 | 5.400 | 5.400 | 5.360 | 5.390 | 5.378 | 2,522,640 |
| 2021-12-16 | 5.330 | 5.400 | 5.320 | 5.390 | 5.378 | 3,062,400 |
| 2021-12-15 | 5.330 | 5.380 | 5.320 | 5.320 | 5.308 | 3,389,320 |
| 2021-12-14 | 5.240 | 5.330 | 5.210 | 5.310 | 5.298 | 2,748,600 |
| 2021-12-13 | 5.190 | 5.260 | 5.190 | 5.240 | 5.228 | 1,596,070 |
| 2021-12-10 | 5.140 | 5.230 | 5.140 | 5.230 | 5.218 | 1,742,834 |
| 2021-12-09 | 5.160 | 5.200 | 5.120 | 5.160 | 5.148 | 1,976,750 |
| 2021-12-08 | 5.140 | 5.190 | 5.130 | 5.160 | 5.148 | 1,312,150 |
| 2021-12-07 | 5.180 | 5.250 | 5.120 | 5.130 | 5.118 | 1,968,270 |
| 2021-12-06 | 5.260 | 5.310 | 5.170 | 5.180 | 5.168 | 1,310,260 |
| 2021-12-03 | 5.220 | 5.300 | 5.210 | 5.270 | 5.258 | 1,743,260 |
| 2021-12-02 | 5.270 | 5.310 | 5.220 | 5.240 | 5.228 | 1,647,090 |
| 2021-12-01 | 5.180 | 5.290 | 5.160 | 5.280 | 5.268 | 2,399,650 |
| 2021-11-30 | 5.100 | 5.210 | 5.100 | 5.190 | 5.178 | 2,178,940 |
| 2021-11-29 | 5.130 | 5.130 | 5.050 | 5.080 | 5.068 | 1,607,144 |
| 2021-11-26 | 5.170 | 5.200 | 5.130 | 5.150 | 5.138 | 1,635,218 |
| 2021-11-25 | 5.150 | 5.220 | 5.140 | 5.170 | 5.158 | 1,828,218 |
| 2021-11-24 | 5.190 | 5.200 | 5.130 | 5.140 | 5.128 | 1,051,988 |
| 2021-11-23 | 5.120 | 5.190 | 5.110 | 5.160 | 5.148 | 1,664,770 |
| 2021-11-22 | 5.230 | 5.230 | 5.100 | 5.140 | 5.128 | 2,136,010 |
| 2021-11-19 | 5.150 | 5.210 | 5.110 | 5.170 | 5.158 | 1,971,370 |
| 2021-11-18 | 5.160 | 5.240 | 5.130 | 5.140 | 5.128 | 2,143,120 |
| 2021-11-17 | 5.160 | 5.200 | 5.110 | 5.200 | 5.188 | 2,169,940 |
| 2021-11-16 | 5.170 | 5.170 | 5.120 | 5.150 | 5.138 | 2,291,900 |
| 2021-11-15 | 5.090 | 5.170 | 5.080 | 5.160 | 5.148 | 2,691,690 |
| 2021-11-12 | 5.020 | 5.110 | 4.960 | 5.100 | 5.088 | 3,209,918 |
| 2021-11-11 | 4.870 | 5.030 | 4.870 | 5.000 | 4.989 | 3,757,400 |
| 2021-11-10 | 4.840 | 4.880 | 4.800 | 4.880 | 4.869 | 1,695,450 |
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.