Hangzhou Chang Chuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	48.640	49.120	46.060	46.500	46.132	18,299,976
2023-04-25	51.000	51.350	48.130	48.640	48.255	17,792,755
2023-04-24	52.410	53.600	50.230	50.860	50.458	18,947,235
2023-04-21	55.680	55.820	52.010	52.020	51.608	22,062,457
2023-04-20	53.600	57.420	53.250	56.700	56.251	26,679,946
2023-04-19	55.010	55.520	53.440	53.990	53.563	24,539,290
2023-04-18	56.400	56.920	54.460	55.000	54.565	23,675,751
2023-04-17	59.490	60.170	56.750	57.710	57.253	20,185,084
2023-04-14	57.380	60.930	55.100	59.270	58.801	29,386,629
2023-04-13	57.160	58.100	54.830	56.610	56.162	20,392,800
2023-04-12	54.300	58.680	53.260	57.900	57.442	31,234,599
2023-04-11	53.330	55.660	53.330	54.310	53.880	21,098,262
2023-04-10	56.000	57.430	52.490	52.900	52.481	25,474,390
2023-04-07	52.590	56.170	52.590	56.170	55.726	34,171,939
2023-04-06	48.980	55.000	48.800	52.550	52.134	28,862,310
2023-04-04	49.900	51.500	48.890	49.960	49.565	21,660,945
2023-04-03	48.910	50.200	48.510	49.980	49.585	20,815,165
2023-03-31	48.210	48.930	47.600	48.360	47.977	13,502,777
2023-03-30	49.700	50.220	47.560	48.330	47.948	20,261,886
2023-03-29	45.060	51.500	44.590	49.940	49.545	30,079,597
2023-03-28	45.670	46.330	44.620	45.130	44.773	9,473,248
2023-03-27	44.580	46.400	44.000	45.890	45.527	15,121,306
2023-03-24	45.330	46.460	44.550	44.950	44.594	15,417,443
2023-03-23	43.000	45.650	42.930	45.320	44.961	20,650,306
2023-03-22	44.200	44.200	42.930	43.350	43.007	17,135,807
2023-03-21	46.300	46.390	43.590	44.510	44.158	23,745,924
2023-03-20	46.010	47.310	45.500	46.880	46.509	22,391,588
2023-03-17	46.110	47.460	44.040	46.580	46.211	32,873,621
2023-03-16	51.020	51.850	45.360	46.170	45.805	37,483,244
2023-03-15	52.300	53.740	51.460	51.900	51.489	24,774,096
2023-03-14	49.600	53.770	48.820	53.050	52.630	29,121,753
2023-03-13	49.980	50.540	48.880	49.400	49.009	17,099,438
2023-03-10	49.900	51.680	48.810	50.340	49.942	20,615,571
2023-03-09	49.360	52.750	49.360	50.770	50.368	24,974,718
2023-03-08	48.460	50.150	48.130	49.650	49.257	14,853,397
2023-03-07	50.500	50.640	48.550	48.750	48.364	18,429,989
2023-03-06	48.000	51.510	46.900	49.750	49.356	31,243,196
2023-03-03	44.650	48.230	44.650	48.220	47.838	29,736,426
2023-03-02	43.740	44.750	43.480	43.890	43.543	10,571,168
2023-03-01	43.950	44.030	43.320	43.700	43.354	9,775,584
2023-02-28	44.580	44.860	43.270	44.280	43.930	8,506,091
2023-02-27	44.960	45.170	44.100	44.220	43.870	8,909,801
2023-02-24	46.210	46.500	45.300	45.330	44.971	7,117,460
2023-02-23	46.060	46.590	45.510	45.990	45.626	7,159,835
2023-02-22	45.660	47.060	45.660	46.390	46.023	8,032,411
2023-02-21	46.820	47.400	45.580	46.090	45.725	10,076,416
2023-02-20	46.900	47.170	45.600	46.930	46.559	12,778,305
2023-02-17	49.680	50.000	46.700	46.920	46.549	17,928,916
2023-02-16	50.190	51.680	49.590	49.950	49.555	20,588,364
2023-02-15	47.760	50.820	47.500	50.580	50.180	22,949,713
2023-02-14	46.420	48.770	46.420	47.930	47.551	23,650,035
2023-02-13	46.050	46.440	44.850	46.250	45.884	14,017,491
2023-02-10	46.400	47.080	45.110	45.800	45.438	17,509,820
2023-02-09	43.050	46.580	42.790	46.420	46.053	23,518,783
2023-02-08	44.000	45.140	43.160	43.240	42.898	11,223,139
2023-02-07	44.990	45.100	43.600	44.160	43.811	10,870,270
2023-02-06	44.300	45.800	44.300	44.950	44.594	11,342,952
2023-02-03	45.150	45.700	43.830	44.950	44.594	15,280,674
2023-02-02	44.900	46.880	44.410	45.610	45.249	22,825,407
2023-02-01	43.450	44.680	43.220	44.490	44.138	12,836,216

← NewerPage 15 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.