Zhejiang Chengbang Landscape historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.890	14.230	13.690	14.200	14.200	14,261,310
2026-01-19	14.810	14.830	14.100	14.450	14.450	14,789,550
2026-01-16	15.590	15.700	14.770	14.770	14.770	17,942,990
2026-01-15	15.110	15.760	15.040	15.540	15.540	12,203,510
2026-01-14	15.830	16.560	15.050	15.220	15.220	20,384,630
2026-01-13	15.260	16.090	15.100	15.860	15.860	18,925,202
2026-01-12	15.300	15.880	15.080	15.240	15.240	13,330,242
2026-01-09	15.390	15.500	15.020	15.310	15.310	9,244,660
2026-01-08	15.620	15.890	15.440	15.490	15.490	9,916,270
2026-01-07	16.240	16.400	15.520	15.660	15.660	16,190,200
2026-01-06	14.880	15.850	14.570	15.610	15.610	18,073,670
2026-01-05	14.670	14.980	14.520	14.850	14.850	10,107,500
2025-12-31	14.710	15.280	14.060	14.500	14.500	8,650,330
2025-12-30	14.810	15.360	14.660	14.700	14.700	7,853,348
2025-12-29	15.090	15.750	14.840	14.920	14.920	11,245,950
2025-12-26	14.340	15.130	14.310	14.880	14.880	12,915,080
2025-12-25	14.290	14.640	14.160	14.340	14.340	6,419,800
2025-12-24	13.800	14.380	13.800	14.290	14.290	6,587,700
2025-12-23	14.000	14.120	13.770	13.930	13.930	6,781,048
2025-12-22	14.310	14.820	14.000	14.040	14.040	8,951,800
2025-12-19	14.830	15.050	14.200	14.360	14.360	7,854,200
2025-12-18	14.110	14.840	14.110	14.440	14.440	8,450,300
2025-12-17	14.100	14.470	13.350	14.300	14.300	9,814,444
2025-12-16	14.890	14.900	14.100	14.190	14.190	9,852,830
2025-12-15	15.440	15.590	14.880	14.980	14.980	10,848,770
2025-12-12	15.000	16.090	14.820	15.590	15.590	15,245,540
2025-12-11	15.580	16.100	14.990	14.990	14.990	13,808,100
2025-12-10	15.400	15.750	15.040	15.580	15.580	18,680,020
2025-12-09	15.730	16.350	15.400	15.440	15.440	19,990,450
2025-12-08	14.510	15.490	14.500	15.490	15.490	17,385,185
2025-12-05	14.900	14.900	13.400	14.080	14.080	22,029,830
2025-12-04	14.860	15.380	14.660	14.890	14.890	10,710,770
2025-12-03	14.780	15.280	14.610	14.820	14.820	7,041,670
2025-12-02	15.110	15.130	14.610	14.840	14.840	7,092,560
2025-12-01	15.280	15.500	14.900	15.190	15.190	8,672,716
2025-11-28	14.500	15.800	14.500	15.190	15.190	12,905,740
2025-11-27	14.600	15.230	14.600	14.750	14.750	9,640,448
2025-11-26	14.920	15.080	14.580	14.650	14.650	8,374,340
2025-11-25	14.990	15.280	14.660	14.890	14.890	10,798,346
2025-11-24	14.710	14.780	14.160	14.650	14.650	8,238,600
2025-11-21	14.080	14.960	14.080	14.480	14.480	12,437,680
2025-11-20	15.320	16.000	14.630	14.940	14.940	12,648,800
2025-11-19	15.720	15.760	14.960	15.120	15.120	12,860,526
2025-11-18	16.320	16.320	15.370	15.820	15.820	14,219,730
2025-11-17	17.150	17.260	15.800	16.060	16.060	26,401,870
2025-11-14	17.010	17.890	16.450	17.100	17.100	32,700,760
2025-11-13	15.540	17.300	15.460	17.300	17.300	17,029,770
2025-11-12	15.060	15.800	15.060	15.730	15.730	16,763,740
2025-11-11	15.580	16.420	15.170	15.410	15.410	20,256,830
2025-11-10	15.420	15.980	15.100	15.510	15.510	21,737,910
2025-11-07	14.500	15.440	14.500	15.110	15.110	28,884,540
2025-11-06	14.290	14.960	14.120	14.340	14.340	19,049,080
2025-11-05	13.640	14.150	13.550	14.040	14.040	14,089,010
2025-11-04	14.100	14.100	13.490	13.890	13.890	15,981,402
2025-11-03	13.420	14.090	13.160	13.890	13.890	23,510,290
2025-10-31	13.800	13.800	12.840	13.280	13.280	17,235,978
2025-10-30	13.960	14.280	13.120	13.210	13.210	18,268,660
2025-10-29	14.070	14.120	13.620	13.690	13.690	15,300,930
2025-10-28	13.600	14.290	13.500	14.120	14.120	19,009,920
2025-10-27	14.200	14.450	13.800	14.230	14.230	27,921,650

← NewerPage 4 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.