Zhejiang Chengbang Landscape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.720 | 8.720 | 8.610 | 8.700 | 8.700 | 9,547,300 |
| 2025-07-23 | 8.670 | 8.740 | 8.570 | 8.590 | 8.590 | 10,753,305 |
| 2025-07-22 | 8.890 | 8.920 | 8.630 | 8.690 | 8.690 | 16,000,982 |
| 2025-07-21 | 8.770 | 8.870 | 8.740 | 8.860 | 8.860 | 16,306,746 |
| 2025-07-18 | 8.900 | 8.910 | 8.680 | 8.740 | 8.740 | 14,624,206 |
| 2025-07-17 | 8.880 | 8.900 | 8.800 | 8.870 | 8.870 | 13,685,420 |
| 2025-07-16 | 8.910 | 8.940 | 8.830 | 8.890 | 8.890 | 12,125,200 |
| 2025-07-15 | 8.990 | 9.000 | 8.770 | 8.910 | 8.910 | 20,894,039 |
| 2025-07-14 | 9.130 | 9.130 | 8.970 | 9.050 | 9.050 | 20,457,856 |
| 2025-07-11 | 9.110 | 9.200 | 8.980 | 9.130 | 9.130 | 29,638,485 |
| 2025-07-10 | 9.380 | 9.390 | 9.090 | 9.110 | 9.110 | 39,742,321 |
| 2025-07-09 | 9.830 | 9.860 | 9.310 | 9.370 | 9.370 | 64,535,990 |
| 2025-07-08 | 10.010 | 10.440 | 9.820 | 10.040 | 10.040 | 66,786,586 |
| 2025-07-07 | 11.280 | 11.480 | 10.460 | 10.460 | 10.460 | 86,387,282 |
| 2025-07-04 | 12.200 | 13.170 | 10.830 | 11.620 | 11.620 | 106,309,893 |
| 2025-07-03 | 11.100 | 11.970 | 10.150 | 11.970 | 11.970 | 93,411,051 |
| 2025-07-02 | 10.850 | 10.880 | 10.530 | 10.880 | 10.880 | 75,412,515 |
| 2025-07-01 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 7,870,455 |
| 2025-06-30 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 3,493,220 |
| 2025-06-27 | 7.500 | 8.170 | 7.500 | 8.170 | 8.170 | 25,221,090 |
| 2025-06-26 | 6.730 | 7.430 | 6.680 | 7.430 | 7.430 | 30,822,990 |
| 2025-06-25 | 7.190 | 7.490 | 6.720 | 6.750 | 6.750 | 27,036,390 |
| 2025-06-24 | 6.580 | 6.830 | 6.580 | 6.810 | 6.810 | 6,114,100 |
| 2025-06-23 | 6.390 | 6.630 | 6.320 | 6.590 | 6.590 | 7,425,300 |
| 2025-06-20 | 6.430 | 6.570 | 6.390 | 6.450 | 6.450 | 6,297,500 |
| 2025-06-19 | 6.750 | 6.780 | 6.420 | 6.430 | 6.430 | 8,839,050 |
| 2025-06-18 | 6.680 | 6.860 | 6.600 | 6.750 | 6.750 | 6,777,670 |
| 2025-06-17 | 6.750 | 7.040 | 6.690 | 6.730 | 6.730 | 9,193,060 |
| 2025-06-16 | 6.680 | 6.820 | 6.650 | 6.750 | 6.750 | 5,731,860 |
| 2025-06-13 | 6.900 | 6.900 | 6.640 | 6.690 | 6.690 | 7,912,930 |
| 2025-06-12 | 6.860 | 6.920 | 6.780 | 6.900 | 6.900 | 4,462,560 |
| 2025-06-11 | 6.820 | 6.960 | 6.760 | 6.860 | 6.860 | 5,272,630 |
| 2025-06-10 | 7.000 | 7.040 | 6.690 | 6.800 | 6.800 | 8,296,480 |
| 2025-06-09 | 7.050 | 7.080 | 6.950 | 7.000 | 7.000 | 6,921,000 |
| 2025-06-06 | 6.840 | 7.150 | 6.820 | 7.060 | 7.060 | 10,380,360 |
| 2025-06-05 | 6.860 | 6.960 | 6.770 | 6.820 | 6.820 | 5,202,850 |
| 2025-06-04 | 6.780 | 6.990 | 6.780 | 6.860 | 6.860 | 5,979,960 |
| 2025-06-03 | 6.700 | 6.800 | 6.650 | 6.760 | 6.760 | 5,162,000 |
| 2025-05-30 | 6.720 | 6.800 | 6.640 | 6.750 | 6.750 | 5,355,600 |
| 2025-05-29 | 6.640 | 6.750 | 6.580 | 6.730 | 6.730 | 6,247,100 |
| 2025-05-28 | 6.650 | 6.750 | 6.490 | 6.720 | 6.720 | 7,356,300 |
| 2025-05-27 | 6.650 | 6.710 | 6.550 | 6.650 | 6.650 | 5,360,200 |
| 2025-05-26 | 6.580 | 6.750 | 6.580 | 6.630 | 6.630 | 7,176,035 |
| 2025-05-23 | 6.710 | 6.820 | 6.620 | 6.630 | 6.630 | 8,052,390 |
| 2025-05-22 | 6.780 | 6.980 | 6.700 | 6.750 | 6.750 | 6,597,510 |
| 2025-05-21 | 7.020 | 7.020 | 6.770 | 6.830 | 6.830 | 6,885,280 |
| 2025-05-20 | 6.780 | 6.990 | 6.700 | 6.980 | 6.980 | 7,552,360 |
| 2025-05-19 | 6.620 | 6.890 | 6.620 | 6.860 | 6.860 | 9,229,200 |
| 2025-05-16 | 6.600 | 6.720 | 6.540 | 6.620 | 6.620 | 6,673,260 |
| 2025-05-15 | 6.460 | 6.640 | 6.440 | 6.580 | 6.580 | 7,781,750 |
| 2025-05-14 | 6.520 | 6.560 | 6.390 | 6.490 | 6.490 | 6,642,460 |
| 2025-05-13 | 6.720 | 6.720 | 6.440 | 6.480 | 6.480 | 7,658,830 |
| 2025-05-12 | 6.550 | 6.620 | 6.390 | 6.580 | 6.580 | 11,549,650 |
| 2025-05-09 | 6.380 | 6.780 | 6.380 | 6.550 | 6.550 | 13,896,070 |
| 2025-05-08 | 6.440 | 6.520 | 6.330 | 6.470 | 6.470 | 15,507,160 |
| 2025-05-07 | 6.220 | 6.550 | 6.140 | 6.410 | 6.410 | 28,154,740 |
| 2025-05-06 | 5.860 | 6.280 | 5.810 | 6.280 | 6.280 | 12,295,280 |
| 2025-04-30 | 5.660 | 5.930 | 5.660 | 5.710 | 5.710 | 18,801,917 |
| 2025-04-29 | 5.180 | 5.400 | 5.160 | 5.390 | 5.390 | 5,687,200 |
| 2025-04-28 | 5.300 | 5.320 | 5.110 | 5.180 | 5.180 | 3,632,430 |
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.