Zhejiang Chengbang Landscape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.450 | 4.470 | 4.310 | 4.400 | 4.400 | 4,931,900 |
| 2025-01-21 | 4.610 | 4.670 | 4.410 | 4.450 | 4.450 | 7,853,830 |
| 2025-01-20 | 4.600 | 4.680 | 4.440 | 4.600 | 4.600 | 6,967,900 |
| 2025-01-17 | 4.720 | 4.740 | 4.530 | 4.580 | 4.580 | 5,042,090 |
| 2025-01-16 | 4.760 | 4.860 | 4.700 | 4.750 | 4.750 | 5,156,700 |
| 2025-01-15 | 4.670 | 4.800 | 4.590 | 4.760 | 4.760 | 7,354,820 |
| 2025-01-14 | 4.330 | 4.690 | 4.330 | 4.640 | 4.640 | 7,128,420 |
| 2025-01-13 | 4.280 | 4.370 | 4.100 | 4.310 | 4.310 | 4,970,600 |
| 2025-01-10 | 4.470 | 4.500 | 4.280 | 4.280 | 4.280 | 5,176,600 |
| 2025-01-09 | 4.500 | 4.550 | 4.400 | 4.450 | 4.450 | 5,353,900 |
| 2025-01-08 | 4.550 | 4.580 | 4.320 | 4.500 | 4.500 | 6,302,780 |
| 2025-01-07 | 4.320 | 4.550 | 4.280 | 4.530 | 4.530 | 6,486,790 |
| 2025-01-06 | 4.420 | 4.420 | 4.100 | 4.260 | 4.260 | 6,158,060 |
| 2025-01-03 | 4.740 | 4.770 | 4.310 | 4.370 | 4.370 | 7,516,990 |
| 2025-01-02 | 4.790 | 4.880 | 4.670 | 4.720 | 4.720 | 6,168,300 |
| 2024-12-31 | 4.900 | 4.920 | 4.690 | 4.700 | 4.700 | 4,670,220 |
| 2024-12-30 | 4.930 | 4.950 | 4.680 | 4.830 | 4.830 | 6,974,400 |
| 2024-12-27 | 4.810 | 5.030 | 4.810 | 4.930 | 4.930 | 6,748,489 |
| 2024-12-26 | 4.680 | 4.950 | 4.650 | 4.810 | 4.810 | 7,587,300 |
| 2024-12-25 | 4.860 | 4.870 | 4.560 | 4.690 | 4.690 | 9,735,780 |
| 2024-12-24 | 5.000 | 5.150 | 4.720 | 4.860 | 4.860 | 15,905,250 |
| 2024-12-23 | 5.690 | 5.690 | 5.100 | 5.100 | 5.100 | 13,591,279 |
| 2024-12-20 | 5.500 | 5.680 | 5.460 | 5.670 | 5.670 | 5,943,000 |
| 2024-12-19 | 5.420 | 5.550 | 5.380 | 5.490 | 5.490 | 4,512,090 |
| 2024-12-18 | 5.570 | 5.650 | 5.300 | 5.480 | 5.480 | 7,937,730 |
| 2024-12-17 | 6.000 | 6.000 | 5.480 | 5.490 | 5.490 | 11,138,210 |
| 2024-12-16 | 6.010 | 6.140 | 5.910 | 5.940 | 5.940 | 6,076,126 |
| 2024-12-13 | 5.940 | 6.140 | 5.900 | 6.000 | 6.000 | 9,910,720 |
| 2024-12-12 | 5.880 | 5.980 | 5.860 | 5.980 | 5.980 | 7,287,400 |
| 2024-12-11 | 5.720 | 5.900 | 5.680 | 5.900 | 5.900 | 10,138,640 |
| 2024-12-10 | 5.920 | 5.940 | 5.660 | 5.670 | 5.670 | 7,445,730 |
| 2024-12-09 | 5.740 | 5.820 | 5.610 | 5.750 | 5.750 | 6,931,600 |
| 2024-12-06 | 5.770 | 5.790 | 5.610 | 5.740 | 5.740 | 9,330,690 |
| 2024-12-05 | 5.780 | 5.830 | 5.660 | 5.710 | 5.710 | 16,728,200 |
| 2024-12-04 | 5.810 | 6.310 | 5.600 | 5.840 | 5.840 | 24,958,643 |
| 2024-12-03 | 5.700 | 5.860 | 5.600 | 5.740 | 5.740 | 8,264,090 |
| 2024-12-02 | 5.520 | 5.650 | 5.490 | 5.640 | 5.640 | 6,305,120 |
| 2024-11-29 | 5.350 | 5.470 | 5.310 | 5.470 | 5.470 | 7,167,830 |
| 2024-11-28 | 5.320 | 5.420 | 5.280 | 5.390 | 5.390 | 6,734,930 |
| 2024-11-27 | 5.280 | 5.340 | 5.080 | 5.310 | 5.310 | 6,461,600 |
| 2024-11-26 | 5.340 | 5.370 | 5.240 | 5.290 | 5.290 | 5,682,900 |
| 2024-11-25 | 5.270 | 5.380 | 5.180 | 5.330 | 5.330 | 6,089,154 |
| 2024-11-22 | 5.410 | 5.510 | 5.210 | 5.220 | 5.220 | 7,175,030 |
| 2024-11-21 | 5.380 | 5.500 | 5.300 | 5.410 | 5.410 | 5,665,500 |
| 2024-11-20 | 5.250 | 5.420 | 5.230 | 5.370 | 5.370 | 6,024,062 |
| 2024-11-19 | 5.260 | 5.270 | 5.100 | 5.250 | 5.250 | 6,863,593 |
| 2024-11-18 | 5.490 | 5.550 | 5.200 | 5.230 | 5.230 | 6,708,670 |
| 2024-11-15 | 5.540 | 5.740 | 5.390 | 5.420 | 5.420 | 6,955,385 |
| 2024-11-14 | 5.650 | 5.780 | 5.490 | 5.510 | 5.510 | 5,735,430 |
| 2024-11-13 | 5.750 | 5.850 | 5.560 | 5.680 | 5.680 | 5,936,190 |
| 2024-11-12 | 5.900 | 5.970 | 5.700 | 5.750 | 5.750 | 7,335,272 |
| 2024-11-11 | 5.750 | 6.070 | 5.710 | 5.870 | 5.870 | 10,891,710 |
| 2024-11-08 | 5.900 | 5.930 | 5.640 | 5.690 | 5.690 | 8,479,342 |
| 2024-11-07 | 5.540 | 5.780 | 5.500 | 5.770 | 5.770 | 9,162,462 |
| 2024-11-06 | 5.630 | 5.720 | 5.480 | 5.570 | 5.570 | 10,357,000 |
| 2024-11-05 | 5.410 | 5.690 | 5.410 | 5.650 | 5.650 | 9,730,230 |
| 2024-11-04 | 5.640 | 5.650 | 5.270 | 5.490 | 5.490 | 10,122,363 |
| 2024-11-01 | 5.950 | 6.050 | 5.500 | 5.620 | 5.620 | 15,721,079 |
| 2024-10-31 | 5.910 | 6.380 | 5.900 | 5.970 | 5.970 | 19,805,290 |
| 2024-10-30 | 5.700 | 6.100 | 5.600 | 6.020 | 6.020 | 18,982,220 |
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.