Zhejiang Chengbang Landscape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.260 | 5.380 | 5.210 | 5.300 | 5.300 | 3,867,030 |
| 2025-04-24 | 5.450 | 5.450 | 5.260 | 5.260 | 5.260 | 5,534,800 |
| 2025-04-23 | 5.450 | 5.530 | 5.440 | 5.460 | 5.460 | 4,245,000 |
| 2025-04-22 | 5.480 | 5.520 | 5.340 | 5.410 | 5.410 | 4,124,030 |
| 2025-04-21 | 5.410 | 5.520 | 5.310 | 5.460 | 5.460 | 4,461,700 |
| 2025-04-18 | 5.460 | 5.470 | 5.300 | 5.380 | 5.380 | 5,068,160 |
| 2025-04-17 | 5.330 | 5.560 | 5.260 | 5.430 | 5.430 | 5,042,400 |
| 2025-04-16 | 5.490 | 5.540 | 5.300 | 5.380 | 5.380 | 5,612,600 |
| 2025-04-15 | 5.500 | 5.620 | 5.450 | 5.540 | 5.540 | 5,257,700 |
| 2025-04-14 | 5.580 | 5.650 | 5.490 | 5.500 | 5.500 | 6,103,045 |
| 2025-04-11 | 5.180 | 5.660 | 5.150 | 5.410 | 5.410 | 8,043,980 |
| 2025-04-10 | 5.110 | 5.340 | 5.100 | 5.250 | 5.250 | 6,396,500 |
| 2025-04-09 | 4.770 | 5.100 | 4.460 | 5.050 | 5.050 | 9,204,725 |
| 2025-04-08 | 5.010 | 5.100 | 4.740 | 4.900 | 4.900 | 11,067,530 |
| 2025-04-07 | 5.360 | 5.560 | 5.130 | 5.130 | 5.130 | 3,374,100 |
| 2025-04-03 | 5.620 | 5.780 | 5.610 | 5.700 | 5.700 | 4,719,930 |
| 2025-04-02 | 5.710 | 5.830 | 5.700 | 5.720 | 5.720 | 3,443,330 |
| 2025-04-01 | 5.710 | 5.860 | 5.710 | 5.730 | 5.730 | 5,243,810 |
| 2025-03-31 | 5.750 | 5.800 | 5.600 | 5.710 | 5.710 | 6,341,700 |
| 2025-03-28 | 5.930 | 6.200 | 5.820 | 5.820 | 5.820 | 8,548,440 |
| 2025-03-27 | 6.050 | 6.060 | 5.840 | 5.920 | 5.920 | 5,724,800 |
| 2025-03-26 | 5.980 | 6.150 | 5.930 | 6.000 | 6.000 | 7,044,020 |
| 2025-03-25 | 6.050 | 6.130 | 5.900 | 5.940 | 5.940 | 7,205,280 |
| 2025-03-24 | 6.350 | 6.420 | 5.930 | 6.050 | 6.050 | 12,856,600 |
| 2025-03-21 | 6.780 | 6.850 | 6.370 | 6.370 | 6.370 | 11,482,700 |
| 2025-03-20 | 6.750 | 6.770 | 6.530 | 6.650 | 6.650 | 13,723,929 |
| 2025-03-19 | 6.880 | 7.100 | 6.680 | 6.720 | 6.720 | 26,836,470 |
| 2025-03-18 | 6.610 | 7.110 | 6.500 | 7.110 | 7.110 | 14,531,780 |
| 2025-03-17 | 6.440 | 6.700 | 6.430 | 6.460 | 6.460 | 8,696,600 |
| 2025-03-14 | 6.480 | 6.700 | 6.330 | 6.470 | 6.470 | 12,385,460 |
| 2025-03-13 | 6.550 | 6.660 | 6.350 | 6.450 | 6.450 | 11,499,860 |
| 2025-03-12 | 6.450 | 6.740 | 6.320 | 6.660 | 6.660 | 21,462,040 |
| 2025-03-11 | 6.190 | 6.570 | 6.190 | 6.430 | 6.430 | 19,640,400 |
| 2025-03-10 | 6.270 | 6.670 | 6.170 | 6.170 | 6.170 | 19,752,810 |
| 2025-03-07 | 5.880 | 6.530 | 5.770 | 6.250 | 6.250 | 28,351,785 |
| 2025-03-06 | 5.990 | 6.000 | 5.860 | 5.940 | 5.940 | 10,328,320 |
| 2025-03-05 | 6.020 | 6.200 | 5.830 | 5.930 | 5.930 | 12,735,465 |
| 2025-03-04 | 5.810 | 6.090 | 5.800 | 6.070 | 6.070 | 19,632,130 |
| 2025-03-03 | 6.430 | 6.580 | 5.810 | 5.900 | 5.900 | 32,724,040 |
| 2025-02-28 | 7.050 | 7.050 | 6.430 | 6.430 | 6.430 | 47,489,464 |
| 2025-02-27 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 2,631,740 |
| 2025-02-26 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 2,233,594 |
| 2025-02-25 | 5.670 | 5.900 | 5.670 | 5.900 | 5.900 | 6,429,830 |
| 2025-02-24 | 5.330 | 5.600 | 5.300 | 5.360 | 5.360 | 15,430,840 |
| 2025-02-21 | 5.200 | 5.310 | 5.100 | 5.240 | 5.240 | 13,284,440 |
| 2025-02-20 | 5.310 | 5.500 | 5.120 | 5.200 | 5.200 | 27,667,920 |
| 2025-02-19 | 4.900 | 5.310 | 4.830 | 5.310 | 5.310 | 16,413,060 |
| 2025-02-18 | 5.060 | 5.080 | 4.790 | 4.830 | 4.830 | 6,623,930 |
| 2025-02-17 | 4.870 | 5.070 | 4.830 | 5.040 | 5.040 | 8,901,650 |
| 2025-02-14 | 4.850 | 4.930 | 4.810 | 4.840 | 4.840 | 5,154,930 |
| 2025-02-13 | 4.980 | 4.980 | 4.810 | 4.840 | 4.840 | 5,549,630 |
| 2025-02-12 | 4.850 | 4.980 | 4.810 | 4.960 | 4.960 | 7,447,230 |
| 2025-02-11 | 4.950 | 4.950 | 4.780 | 4.850 | 4.850 | 4,318,360 |
| 2025-02-10 | 4.850 | 4.930 | 4.790 | 4.930 | 4.930 | 4,736,660 |
| 2025-02-07 | 4.810 | 4.880 | 4.770 | 4.800 | 4.800 | 5,302,800 |
| 2025-02-06 | 4.920 | 4.920 | 4.690 | 4.810 | 4.810 | 7,378,900 |
| 2025-02-05 | 4.750 | 4.910 | 4.630 | 4.820 | 4.820 | 7,934,580 |
| 2025-01-27 | 4.500 | 4.730 | 4.500 | 4.580 | 4.580 | 8,322,900 |
| 2025-01-24 | 4.390 | 4.530 | 4.310 | 4.490 | 4.490 | 4,877,430 |
| 2025-01-23 | 4.480 | 4.600 | 4.350 | 4.370 | 4.370 | 4,612,850 |
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.