Hangzhou Chang Chuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	34.600	34.670	32.680	32.840	32.752	29,760,291
2024-07-22	35.180	35.680	34.560	34.750	34.656	23,320,649
2024-07-19	34.700	35.880	34.580	34.900	34.806	33,080,796
2024-07-18	33.450	35.360	33.080	35.110	35.015	36,141,932
2024-07-17	33.990	35.270	33.790	34.060	33.968	38,169,871
2024-07-16	33.450	34.250	32.010	34.080	33.988	54,145,675
2024-07-15	32.330	32.560	31.790	32.010	31.924	15,645,029
2024-07-12	31.660	32.500	31.510	32.150	32.063	23,096,200
2024-07-11	31.490	32.260	30.800	32.200	32.014	23,057,662
2024-07-10	30.490	31.520	30.220	31.160	30.980	19,332,969
2024-07-09	28.290	30.550	28.210	30.430	30.254	25,897,801
2024-07-08	28.550	29.150	28.030	28.420	28.255	12,932,499
2024-07-05	28.250	28.800	27.870	28.300	28.136	10,303,910
2024-07-04	28.310	29.020	28.200	28.390	28.226	13,145,306
2024-07-03	28.420	28.950	27.910	28.400	28.236	11,940,463
2024-07-02	27.470	28.970	27.160	28.560	28.395	16,743,627
2024-07-01	27.050	27.780	26.900	27.530	27.371	9,807,411
2024-06-28	27.560	27.960	27.050	27.170	27.013	14,352,550
2024-06-27	28.300	28.510	27.550	27.610	27.450	13,527,420
2024-06-26	28.380	29.050	27.800	28.660	28.494	14,819,530
2024-06-25	29.530	29.560	28.000	28.270	28.106	16,411,013
2024-06-24	30.690	31.260	29.260	29.450	29.280	16,623,071
2024-06-21	30.590	31.280	30.120	30.930	30.751	11,713,876
2024-06-20	31.480	32.320	30.890	30.920	30.741	17,839,990
2024-06-19	31.840	32.150	30.830	31.750	31.566	19,055,057
2024-06-18	31.900	32.680	31.250	31.640	31.457	19,418,963
2024-06-17	30.790	32.350	30.750	32.020	31.835	20,429,596
2024-06-14	31.300	31.450	30.500	31.220	31.039	21,045,944
2024-06-13	32.500	32.810	31.460	31.520	31.338	26,919,919
2024-06-12	31.580	32.150	31.200	32.060	31.874	25,407,464
2024-06-11	30.150	32.230	29.890	31.900	31.715	35,253,253
2024-06-07	29.880	30.880	29.210	30.280	30.105	26,357,168
2024-06-06	30.660	31.090	29.640	29.800	29.627	25,230,568
2024-06-05	29.180	31.450	29.180	30.100	29.926	30,852,079
2024-06-04	28.410	29.300	27.780	28.950	28.782	15,199,567
2024-06-03	28.480	29.480	28.220	28.560	28.395	14,622,386
2024-05-31	29.040	29.580	28.350	28.400	28.236	20,162,550
2024-05-30	28.410	29.650	28.140	29.190	29.021	11,315,520
2024-05-29	28.990	29.650	28.460	28.730	28.564	11,277,528
2024-05-28	29.200	30.510	28.630	29.260	29.091	18,493,227
2024-05-27	28.480	29.680	27.510	29.440	29.270	17,087,612
2024-05-24	28.890	29.300	28.460	28.460	28.295	11,273,867
2024-05-23	30.550	30.590	29.180	29.250	29.081	12,679,182
2024-05-22	30.330	30.660	30.000	30.470	30.294	9,992,210
2024-05-21	30.020	30.650	29.860	30.270	30.095	13,138,196
2024-05-20	31.000	31.200	29.780	30.250	30.075	20,818,972
2024-05-17	28.700	31.440	28.560	31.150	30.970	36,868,468
2024-05-16	27.550	28.890	27.000	28.350	28.186	17,951,087
2024-05-15	27.300	28.150	26.860	27.290	27.132	9,043,925
2024-05-14	27.580	28.080	27.150	27.360	27.202	9,022,566
2024-05-13	27.760	28.640	27.000	27.360	27.202	13,972,975
2024-05-10	30.280	30.560	28.100	28.170	28.007	19,172,716
2024-05-09	28.980	30.600	28.820	30.280	30.105	15,507,074
2024-05-08	29.190	29.440	28.500	29.000	28.832	8,587,153
2024-05-07	29.070	29.880	28.800	29.260	29.091	7,483,251
2024-05-06	29.850	29.980	29.020	29.070	28.902	9,153,127
2024-04-30	30.080	30.180	29.180	29.350	29.180	8,418,975
2024-04-29	29.290	30.200	29.200	30.020	29.846	12,488,532
2024-04-26	28.700	29.650	28.680	29.290	29.120	12,115,228
2024-04-25	27.960	29.440	27.790	28.800	28.633	12,719,478

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1000 CNY
2025-07-18	0.1000 CNY
2024-07-12	0.1000 CNY
2023-06-30	0.1000 CNY
2022-07-20	0.1000 CNY
2021-07-15	0.1000 CNY
2019-06-14	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.