Hangzhou Chang Chuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	42.600	43.610	42.230	42.680	42.433	5,488,734
2023-07-25	41.900	42.610	41.600	42.400	42.155	5,263,254
2023-07-24	42.200	42.200	41.210	41.450	41.210	4,089,317
2023-07-21	42.520	42.600	41.530	41.960	41.717	7,160,548
2023-07-20	43.730	43.990	42.480	42.720	42.473	5,078,049
2023-07-19	43.310	44.090	42.970	43.790	43.536	5,617,398
2023-07-18	43.350	44.580	43.120	43.640	43.387	6,483,110
2023-07-17	44.100	44.300	42.060	43.250	43.000	9,743,869
2023-07-14	44.990	45.230	44.150	44.240	43.984	5,915,995
2023-07-13	43.560	44.990	43.440	44.520	44.262	7,533,456
2023-07-12	44.610	45.280	42.980	43.000	42.751	11,300,148
2023-07-11	44.660	45.400	43.970	45.190	44.928	8,306,601
2023-07-10	46.060	46.160	44.260	44.790	44.531	9,701,294
2023-07-07	46.340	47.000	45.660	45.880	45.614	5,629,249
2023-07-06	46.940	47.860	46.600	46.670	46.400	4,169,912
2023-07-05	46.870	47.650	46.610	47.050	46.778	5,004,045
2023-07-04	48.000	48.200	46.400	47.200	46.927	7,018,380
2023-07-03	47.930	49.670	47.510	48.030	47.752	9,732,356
2023-06-30	46.690	48.600	46.350	47.490	47.215	7,069,584
2023-06-29	46.690	48.070	46.220	46.830	46.459	7,974,199
2023-06-28	46.050	47.750	45.000	46.830	46.459	9,371,434
2023-06-27	47.720	48.420	45.700	46.010	45.646	7,557,422
2023-06-26	46.690	48.590	46.300	47.280	46.906	7,376,746
2023-06-21	51.000	51.900	47.200	47.270	46.896	16,781,603
2023-06-20	52.900	53.170	50.430	51.640	51.231	8,744,744
2023-06-19	52.600	53.790	51.820	53.160	52.739	8,166,737
2023-06-16	50.620	53.430	50.000	53.050	52.630	11,831,155
2023-06-15	50.600	52.850	50.000	50.670	50.269	8,349,856
2023-06-14	49.810	51.150	49.190	51.120	50.716	7,475,635
2023-06-13	49.800	50.600	48.970	49.800	49.406	5,590,513
2023-06-12	50.710	51.490	49.250	49.550	49.158	9,200,178
2023-06-09	50.530	51.390	49.420	50.990	50.587	8,296,113
2023-06-08	50.680	51.260	48.880	50.280	49.882	8,440,216
2023-06-07	50.260	51.960	49.210	50.860	50.458	7,651,290
2023-06-06	51.790	52.010	50.480	50.480	50.081	8,391,962
2023-06-05	51.000	53.500	50.940	52.300	51.886	11,727,464
2023-06-02	50.000	51.790	49.860	50.480	50.081	6,956,857
2023-06-01	50.250	51.380	49.300	50.100	49.704	7,087,665
2023-05-31	49.620	51.840	49.100	50.510	50.110	9,750,126
2023-05-30	47.600	50.000	46.880	49.640	49.247	12,037,765
2023-05-29	48.000	48.750	46.900	47.930	47.551	9,740,391
2023-05-26	48.060	49.790	47.470	47.800	47.422	10,564,381
2023-05-25	47.500	48.280	46.740	48.000	47.620	7,363,785
2023-05-24	46.010	48.320	45.150	47.780	47.402	11,575,685
2023-05-23	47.450	47.460	45.700	45.880	45.517	10,160,597
2023-05-22	46.990	48.440	46.870	47.450	47.075	10,622,945
2023-05-19	46.600	47.880	45.900	46.880	46.509	11,664,072
2023-05-18	45.140	46.960	45.090	46.820	46.450	14,175,307
2023-05-17	42.700	47.100	42.660	45.840	45.477	25,731,468
2023-05-16	40.920	42.900	40.550	42.460	42.124	19,431,957
2023-05-15	39.480	41.050	39.480	40.920	40.596	14,121,310
2023-05-12	40.300	41.280	39.560	39.690	39.376	9,182,627
2023-05-11	41.500	42.350	40.160	40.180	39.862	13,330,595
2023-05-10	42.000	42.690	40.190	41.350	41.023	14,120,156
2023-05-09	43.980	44.320	42.240	42.300	41.965	14,157,100
2023-05-08	44.760	45.410	43.750	44.110	43.761	9,923,134
2023-05-05	46.110	47.220	44.460	44.940	44.584	9,751,040
2023-05-04	47.480	47.910	45.450	46.110	45.745	13,253,425
2023-04-28	43.380	49.930	43.350	48.200	47.819	31,489,190
2023-04-27	46.490	48.980	46.120	47.180	46.807	14,609,117

← NewerPage 14 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.