Hangzhou Chang Chuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	26.720	28.400	26.660	28.170	28.007	14,819,623
2024-04-23	26.180	26.670	25.830	26.480	26.327	9,627,007
2024-04-22	25.350	26.170	24.920	25.870	25.720	9,511,512
2024-04-19	26.910	26.910	25.620	25.680	25.531	13,111,924
2024-04-18	26.700	27.770	26.070	27.140	26.983	11,987,443
2024-04-17	26.600	27.400	26.510	27.130	26.973	14,889,591
2024-04-16	27.500	27.930	26.200	26.400	26.247	14,322,618
2024-04-15	27.780	28.840	27.590	27.930	27.768	10,613,750
2024-04-12	28.200	28.800	27.700	27.790	27.629	13,493,583
2024-04-11	28.990	29.820	28.120	28.200	28.037	17,599,674
2024-04-10	31.610	31.970	28.710	29.300	29.130	23,480,894
2024-04-09	31.050	32.800	31.050	32.350	32.163	15,605,316
2024-04-08	31.280	31.850	30.880	30.900	30.721	8,364,031
2024-04-03	31.860	32.390	30.770	31.680	31.497	12,005,548
2024-04-02	32.940	33.100	31.820	32.080	31.894	13,886,045
2024-04-01	33.770	33.870	32.700	33.160	32.968	16,443,997
2024-03-29	31.150	33.780	30.980	33.600	33.405	16,459,466
2024-03-28	30.500	31.760	30.500	31.450	31.268	13,910,956
2024-03-27	31.860	32.250	30.580	30.600	30.423	11,627,103
2024-03-26	32.800	33.600	31.530	32.230	32.043	18,604,757
2024-03-25	35.680	35.830	33.000	33.100	32.908	20,474,702
2024-03-22	33.270	34.940	33.270	34.500	34.300	22,560,107
2024-03-21	34.000	34.280	32.920	33.400	33.207	16,400,296
2024-03-20	32.110	34.180	32.060	33.590	33.396	22,946,576
2024-03-19	30.750	33.170	30.560	31.940	31.755	25,354,855
2024-03-18	29.890	30.860	29.710	30.800	30.622	14,068,910
2024-03-15	29.610	29.970	29.090	29.860	29.687	9,248,837
2024-03-14	30.160	30.450	29.190	29.590	29.419	12,744,099
2024-03-13	30.400	31.130	29.880	30.560	30.383	18,902,724
2024-03-12	30.110	30.740	29.690	30.140	29.966	13,910,844
2024-03-11	30.000	30.320	29.090	30.280	30.105	22,481,577
2024-03-08	27.840	31.270	27.770	30.940	30.761	26,508,100
2024-03-07	28.600	29.290	28.000	28.000	27.838	10,372,887
2024-03-06	28.300	28.740	27.580	28.210	28.047	10,171,664
2024-03-05	29.350	29.760	28.310	28.640	28.474	17,178,788
2024-03-04	29.240	30.150	28.910	29.890	29.717	16,512,810
2024-03-01	29.060	30.040	28.800	29.470	29.299	17,972,355
2024-02-29	26.900	29.470	26.800	28.990	28.822	21,815,642
2024-02-28	29.100	29.740	27.030	27.060	26.903	18,543,777
2024-02-27	27.860	29.470	27.170	29.200	29.031	23,041,416
2024-02-26	27.100	28.960	27.060	28.040	27.878	20,404,934
2024-02-23	26.710	26.870	26.000	26.800	26.645	13,993,301
2024-02-22	25.530	26.800	25.530	26.560	26.406	14,346,522
2024-02-21	25.460	26.500	25.240	25.760	25.611	12,689,253
2024-02-20	25.600	25.960	25.090	25.750	25.601	13,566,601
2024-02-19	26.880	26.880	25.200	26.050	25.899	16,409,624
2024-02-08	24.650	27.420	24.360	25.900	25.750	19,886,767
2024-02-07	22.880	24.500	22.680	24.350	24.209	19,561,865
2024-02-06	20.640	23.000	20.400	22.850	22.718	17,672,317
2024-02-05	22.400	22.500	19.880	20.790	20.670	19,678,732
2024-02-02	23.870	24.060	21.520	22.590	22.459	15,033,398
2024-02-01	24.160	24.500	23.310	23.850	23.712	12,812,354
2024-01-31	25.400	26.000	23.960	24.000	23.861	16,234,690
2024-01-30	26.440	26.890	25.100	25.190	25.044	15,559,372
2024-01-29	28.050	28.480	26.500	26.600	26.446	14,534,799
2024-01-26	29.730	29.920	27.580	27.880	27.719	19,099,285
2024-01-25	29.680	30.310	29.240	29.990	29.816	12,392,507
2024-01-24	29.930	30.030	28.430	29.600	29.429	8,286,932
2024-01-23	29.010	30.250	28.510	29.870	29.697	9,248,017
2024-01-22	31.680	32.080	28.680	29.130	28.961	13,199,048

← NewerPage 11 of 21 · 1,212 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.