Hangzhou Chang Chuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	32.510	33.200	31.510	31.520	31.338	7,049,230
2024-01-18	32.040	32.580	31.480	32.470	32.282	8,344,990
2024-01-17	34.270	34.500	32.240	32.240	32.053	9,879,376
2024-01-16	33.910	34.890	33.660	34.300	34.101	5,818,915
2024-01-15	34.500	35.430	33.900	33.950	33.753	5,736,645
2024-01-12	34.990	35.570	34.400	34.500	34.300	5,249,844
2024-01-11	34.110	35.800	34.110	35.000	34.797	5,683,719
2024-01-10	34.790	35.070	33.920	34.230	34.032	4,587,931
2024-01-09	34.800	35.800	34.500	34.650	34.449	5,754,525
2024-01-08	36.290	36.750	34.440	34.440	34.241	8,401,620
2024-01-05	37.410	38.800	36.300	36.480	36.269	6,570,100
2024-01-04	37.000	37.730	36.850	37.410	37.193	4,076,916
2024-01-03	36.640	37.190	36.100	37.160	36.945	4,245,590
2024-01-02	38.270	38.270	36.800	36.800	36.587	5,651,269
2023-12-29	37.440	38.360	37.430	37.990	37.770	5,878,735
2023-12-28	37.430	38.060	36.600	37.650	37.432	7,170,337
2023-12-27	37.100	37.900	36.730	37.250	37.034	6,853,643
2023-12-26	38.800	38.820	35.000	37.080	36.865	12,325,090
2023-12-25	39.290	39.960	38.230	38.660	38.436	6,094,259
2023-12-22	40.200	40.200	39.020	39.200	38.973	4,757,396
2023-12-21	40.610	40.870	39.140	40.180	39.947	6,945,946
2023-12-20	42.000	42.170	40.560	40.620	40.385	6,906,286
2023-12-19	40.540	42.580	40.410	41.800	41.558	9,170,059
2023-12-18	39.710	41.940	39.540	40.510	40.275	7,576,140
2023-12-15	40.300	40.440	39.600	40.060	39.828	3,207,822
2023-12-14	40.770	41.440	39.350	40.300	40.067	7,216,417
2023-12-13	41.000	41.500	40.430	40.770	40.534	5,651,225
2023-12-12	41.400	41.400	40.000	41.200	40.961	7,531,856
2023-12-11	38.660	41.510	38.430	41.490	41.250	15,722,199
2023-12-08	39.640	40.260	38.990	39.140	38.913	10,156,309
2023-12-07	40.080	40.440	39.300	39.560	39.331	5,616,792
2023-12-06	40.140	40.960	39.540	40.200	39.967	9,167,660
2023-12-05	41.120	41.680	40.620	40.660	40.425	7,492,993
2023-12-04	42.430	42.880	41.320	41.320	41.081	9,780,366
2023-12-01	40.580	42.800	40.300	42.120	41.876	17,269,496
2023-11-30	40.020	40.770	39.100	40.300	40.067	10,870,136
2023-11-29	39.800	41.120	39.700	40.060	39.828	13,506,261
2023-11-28	37.980	40.570	37.130	40.200	39.967	22,387,060
2023-11-27	36.730	37.940	36.660	37.530	37.313	7,328,942
2023-11-24	38.210	38.450	36.990	37.000	36.786	10,439,604
2023-11-23	38.160	38.860	37.810	38.240	38.019	9,260,691
2023-11-22	38.620	39.360	38.470	38.560	38.337	7,951,430
2023-11-21	41.000	41.000	38.780	39.070	38.844	16,205,070
2023-11-20	40.170	42.060	39.520	41.300	41.061	19,279,130
2023-11-17	39.000	39.940	38.810	39.880	39.649	11,362,798
2023-11-16	38.990	39.760	38.760	38.920	38.695	10,845,995
2023-11-15	41.000	41.000	38.800	39.400	39.172	18,174,277
2023-11-14	40.100	41.110	39.740	40.730	40.494	15,422,619
2023-11-13	41.580	42.170	39.700	40.050	39.818	21,083,804
2023-11-10	41.990	43.260	40.720	41.130	40.892	14,364,601
2023-11-09	42.110	43.430	41.510	42.000	41.757	16,105,790
2023-11-08	41.310	44.180	41.070	42.330	42.085	22,769,807
2023-11-07	41.000	43.000	40.300	41.660	41.419	18,482,002
2023-11-06	41.220	41.580	40.000	41.080	40.842	23,520,467
2023-11-03	38.150	41.590	37.880	41.070	40.832	25,581,601
2023-11-02	39.940	40.310	37.970	38.190	37.969	16,322,282
2023-11-01	40.590	41.000	39.820	39.950	39.719	10,704,360
2023-10-31	41.500	42.130	40.480	40.820	40.584	15,883,622
2023-10-30	37.300	41.580	37.200	40.960	40.723	39,685,223
2023-10-27	37.910	38.100	36.720	37.410	37.193	16,146,813

← NewerPage 12 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.