Hangzhou Chang Chuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	37.800	38.090	36.890	37.890	37.671	18,892,908
2023-10-25	37.000	38.500	36.270	37.860	37.641	41,208,803
2023-10-24	31.950	37.640	31.620	36.170	35.961	45,140,247
2023-10-23	32.230	32.350	31.200	31.370	31.188	8,159,107
2023-10-20	33.310	33.680	32.340	32.410	32.222	11,436,395
2023-10-19	32.010	35.330	32.010	33.620	33.425	23,796,628
2023-10-18	33.350	34.480	32.300	32.360	32.173	10,261,507
2023-10-17	33.160	33.670	32.760	33.390	33.197	7,378,770
2023-10-16	33.890	33.990	32.670	33.200	33.008	11,064,439
2023-10-13	34.200	34.520	33.380	34.050	33.853	14,208,975
2023-10-12	33.820	34.900	33.170	34.300	34.101	17,071,604
2023-10-11	34.000	34.500	33.330	33.750	33.555	10,633,277
2023-10-10	33.950	34.590	33.450	33.970	33.773	10,788,952
2023-10-09	33.740	34.510	33.380	33.600	33.405	10,433,408
2023-09-28	33.940	34.530	32.860	33.530	33.336	12,335,118
2023-09-27	33.530	34.860	33.360	33.850	33.654	10,478,272
2023-09-26	34.450	34.460	33.500	33.650	33.455	8,683,886
2023-09-25	35.880	36.050	34.110	34.310	34.111	15,973,328
2023-09-22	33.030	36.350	32.760	36.350	36.140	15,415,223
2023-09-21	33.080	33.370	32.760	33.100	32.908	5,334,588
2023-09-20	33.460	33.650	33.050	33.080	32.888	5,536,925
2023-09-19	34.100	34.100	33.090	33.460	33.266	5,915,849
2023-09-18	34.390	34.870	33.920	34.070	33.873	5,567,817
2023-09-15	34.900	35.700	33.950	34.660	34.459	7,271,244
2023-09-14	35.130	35.140	34.280	34.680	34.479	6,092,338
2023-09-13	35.750	36.110	34.680	35.080	34.877	8,049,562
2023-09-12	36.800	37.270	35.660	35.830	35.623	12,027,453
2023-09-11	37.100	37.790	36.700	36.900	36.686	9,109,048
2023-09-08	37.000	37.950	36.050	37.400	37.183	11,421,342
2023-09-07	38.120	38.300	36.740	36.740	36.527	12,137,626
2023-09-06	37.560	38.800	37.480	38.440	38.217	15,206,949
2023-09-05	38.320	39.050	37.560	37.720	37.502	13,121,937
2023-09-04	37.530	38.380	37.020	37.940	37.720	9,821,403
2023-09-01	37.400	39.200	37.010	37.420	37.203	11,421,907
2023-08-31	36.440	37.700	36.170	37.370	37.154	11,189,076
2023-08-30	36.330	37.500	35.500	36.750	36.537	17,387,821
2023-08-29	32.090	35.900	31.710	35.610	35.404	19,388,427
2023-08-28	34.000	34.600	31.730	31.840	31.656	10,234,346
2023-08-25	33.340	33.400	32.050	32.360	32.173	7,587,097
2023-08-24	33.570	34.470	33.100	33.440	33.246	8,752,972
2023-08-23	34.810	34.810	33.380	33.450	33.256	6,183,934
2023-08-22	34.760	35.240	33.810	34.800	34.599	8,536,252
2023-08-21	35.290	35.620	34.700	34.750	34.549	5,734,191
2023-08-18	36.140	36.380	35.300	35.350	35.145	8,914,127
2023-08-17	35.420	36.560	34.910	36.050	35.841	9,175,449
2023-08-16	36.300	36.760	35.250	35.350	35.145	8,698,621
2023-08-15	37.910	38.070	36.160	36.500	36.289	9,694,103
2023-08-14	37.900	38.170	37.400	37.780	37.561	5,181,800
2023-08-11	39.580	39.590	38.220	38.330	38.108	8,153,800
2023-08-10	39.410	39.830	39.120	39.500	39.271	4,847,417
2023-08-09	39.590	39.850	38.880	39.390	39.162	6,127,978
2023-08-08	40.500	40.650	39.470	39.700	39.470	7,486,928
2023-08-07	40.900	41.300	40.310	40.530	40.295	4,921,627
2023-08-04	41.700	41.790	39.380	41.060	40.822	14,094,986
2023-08-03	41.990	42.240	41.250	41.460	41.220	6,252,880
2023-08-02	41.970	42.850	41.960	42.290	42.045	6,149,835
2023-08-01	41.880	42.990	41.700	42.340	42.095	5,908,433
2023-07-31	41.210	43.050	41.040	42.070	41.826	6,871,279
2023-07-28	41.400	41.580	40.640	41.340	41.101	5,637,859
2023-07-27	42.350	42.440	40.890	41.100	40.862	6,595,058

← NewerPage 13 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.