Zhejiang Chengbang Landscape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.800 | 6.040 | 5.670 | 5.700 | 5.700 | 15,834,950 |
| 2024-10-28 | 5.580 | 5.920 | 5.530 | 5.800 | 5.800 | 17,277,948 |
| 2024-10-25 | 5.490 | 5.640 | 5.390 | 5.580 | 5.580 | 17,526,040 |
| 2024-10-24 | 5.460 | 5.600 | 5.280 | 5.460 | 5.460 | 10,119,190 |
| 2024-10-23 | 5.800 | 5.800 | 5.450 | 5.500 | 5.500 | 15,706,390 |
| 2024-10-22 | 5.220 | 5.550 | 5.160 | 5.370 | 5.370 | 13,487,700 |
| 2024-10-21 | 5.200 | 5.280 | 4.970 | 5.190 | 5.190 | 13,844,206 |
| 2024-10-18 | 5.100 | 5.240 | 5.000 | 5.150 | 5.150 | 13,380,129 |
| 2024-10-17 | 5.480 | 5.480 | 5.100 | 5.110 | 5.110 | 15,888,100 |
| 2024-10-16 | 5.660 | 5.660 | 5.270 | 5.480 | 5.480 | 21,348,218 |
| 2024-10-15 | 6.000 | 6.120 | 5.830 | 5.850 | 5.850 | 28,270,187 |
| 2024-10-14 | 5.640 | 5.960 | 5.570 | 5.840 | 5.840 | 19,828,010 |
| 2024-10-11 | 5.650 | 5.690 | 5.350 | 5.550 | 5.550 | 16,410,880 |
| 2024-10-10 | 5.350 | 5.850 | 5.080 | 5.760 | 5.760 | 28,034,907 |
| 2024-10-09 | 5.500 | 6.000 | 5.180 | 5.350 | 5.350 | 35,137,632 |
| 2024-10-08 | 5.450 | 5.470 | 4.840 | 5.470 | 5.470 | 34,416,098 |
| 2024-09-30 | 4.720 | 5.030 | 4.550 | 4.970 | 4.970 | 31,104,837 |
| 2024-09-27 | 4.600 | 4.670 | 4.460 | 4.630 | 4.630 | 18,229,933 |
| 2024-09-26 | 4.400 | 4.720 | 4.360 | 4.580 | 4.580 | 22,475,004 |
| 2024-09-25 | 4.560 | 4.650 | 4.410 | 4.490 | 4.490 | 25,277,713 |
| 2024-09-24 | 4.510 | 4.800 | 4.340 | 4.640 | 4.640 | 36,792,983 |
| 2024-09-23 | 4.610 | 4.610 | 4.460 | 4.610 | 4.610 | 21,013,560 |
| 2024-09-20 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 6,045,770 |
| 2024-09-19 | 3.650 | 3.840 | 3.630 | 3.810 | 3.810 | 4,977,700 |
| 2024-09-18 | 3.840 | 3.850 | 3.570 | 3.650 | 3.650 | 4,072,279 |
| 2024-09-13 | 3.740 | 3.800 | 3.710 | 3.720 | 3.720 | 3,030,100 |
| 2024-09-12 | 3.690 | 3.800 | 3.680 | 3.740 | 3.740 | 2,450,670 |
| 2024-09-11 | 3.700 | 3.760 | 3.690 | 3.720 | 3.720 | 3,081,800 |
| 2024-09-10 | 3.680 | 3.740 | 3.670 | 3.740 | 3.740 | 3,299,200 |
| 2024-09-09 | 3.620 | 3.720 | 3.550 | 3.680 | 3.680 | 3,017,545 |
| 2024-09-06 | 3.690 | 3.700 | 3.610 | 3.610 | 3.610 | 2,819,700 |
| 2024-09-05 | 3.620 | 3.690 | 3.610 | 3.690 | 3.690 | 2,496,730 |
| 2024-09-04 | 3.670 | 3.710 | 3.600 | 3.610 | 3.610 | 3,139,230 |
| 2024-09-03 | 3.680 | 3.720 | 3.640 | 3.680 | 3.680 | 2,578,200 |
| 2024-09-02 | 3.730 | 3.770 | 3.680 | 3.680 | 3.680 | 3,880,100 |
| 2024-08-30 | 3.630 | 3.760 | 3.600 | 3.730 | 3.730 | 7,712,338 |
| 2024-08-29 | 3.700 | 3.720 | 3.570 | 3.640 | 3.640 | 10,807,900 |
| 2024-08-28 | 3.570 | 3.960 | 3.500 | 3.740 | 3.740 | 10,750,538 |
| 2024-08-27 | 3.590 | 3.740 | 3.540 | 3.600 | 3.600 | 4,670,300 |
| 2024-08-26 | 3.460 | 3.610 | 3.460 | 3.580 | 3.580 | 4,241,360 |
| 2024-08-23 | 3.500 | 3.560 | 3.400 | 3.460 | 3.460 | 5,012,120 |
| 2024-08-22 | 3.600 | 3.750 | 3.520 | 3.550 | 3.550 | 5,895,360 |
| 2024-08-21 | 3.540 | 3.570 | 3.500 | 3.540 | 3.540 | 3,407,500 |
| 2024-08-20 | 3.720 | 3.730 | 3.530 | 3.550 | 3.550 | 6,425,630 |
| 2024-08-19 | 3.730 | 3.740 | 3.630 | 3.690 | 3.690 | 6,178,037 |
| 2024-08-16 | 3.780 | 3.890 | 3.710 | 3.710 | 3.710 | 10,114,900 |
| 2024-08-15 | 3.780 | 3.930 | 3.720 | 3.770 | 3.770 | 17,995,017 |
| 2024-08-14 | 3.690 | 4.060 | 3.680 | 3.880 | 3.880 | 22,586,687 |
| 2024-08-13 | 3.810 | 3.810 | 3.530 | 3.690 | 3.690 | 15,933,000 |
| 2024-08-12 | 3.810 | 4.100 | 3.780 | 3.830 | 3.830 | 17,807,557 |
| 2024-08-09 | 3.770 | 3.830 | 3.720 | 3.730 | 3.730 | 3,079,260 |
| 2024-08-08 | 3.750 | 3.750 | 3.650 | 3.720 | 3.720 | 2,596,280 |
| 2024-08-07 | 3.690 | 3.760 | 3.670 | 3.740 | 3.740 | 3,193,400 |
| 2024-08-06 | 3.630 | 3.730 | 3.580 | 3.700 | 3.700 | 4,882,300 |
| 2024-08-05 | 3.700 | 3.750 | 3.560 | 3.570 | 3.570 | 4,339,138 |
| 2024-08-02 | 3.740 | 3.790 | 3.680 | 3.740 | 3.740 | 3,968,400 |
| 2024-08-01 | 3.700 | 3.820 | 3.700 | 3.750 | 3.750 | 3,294,000 |
| 2024-07-31 | 3.570 | 3.760 | 3.570 | 3.700 | 3.700 | 4,228,430 |
| 2024-07-30 | 3.510 | 3.590 | 3.470 | 3.590 | 3.590 | 3,208,700 |
| 2024-07-29 | 3.520 | 3.520 | 3.410 | 3.510 | 3.510 | 3,073,700 |
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.