Hangzhou Chang Chuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	43.500	44.090	42.680	43.200	42.858	15,002,665
2023-01-30	44.180	45.390	43.670	43.680	43.334	16,606,828
2023-01-20	45.000	45.400	43.610	44.180	43.830	19,171,750
2023-01-19	42.490	43.680	42.080	43.260	42.918	11,748,554
2023-01-18	43.010	43.600	42.480	42.490	42.154	10,303,316
2023-01-17	41.040	43.280	40.700	43.060	42.719	21,114,216
2023-01-16	39.250	42.180	39.110	40.850	40.527	20,538,627
2023-01-13	39.670	39.780	38.580	39.350	39.039	10,711,954
2023-01-12	39.460	39.890	38.800	39.550	39.237	12,355,559
2023-01-11	40.600	42.110	39.160	39.400	39.088	23,033,634
2023-01-10	41.060	41.890	40.890	41.250	40.924	10,574,174
2023-01-09	42.000	43.160	40.710	40.910	40.586	17,791,523
2023-01-06	42.400	42.760	40.880	41.930	41.598	17,255,422
2023-01-05	42.120	43.230	41.820	42.560	42.223	14,707,394
2023-01-04	46.500	47.400	42.110	42.800	42.461	29,262,868
2023-01-03	44.520	45.890	43.600	45.530	45.170	11,562,797
2022-12-30	44.540	45.300	43.700	44.580	44.227	7,405,609
2022-12-29	44.700	45.150	43.880	44.350	43.999	6,996,475
2022-12-28	45.050	45.580	44.110	44.730	44.376	7,073,967
2022-12-27	44.440	46.000	43.010	45.520	45.160	11,982,444
2022-12-26	44.040	45.350	43.720	44.520	44.168	5,473,374
2022-12-23	44.000	44.740	43.340	43.910	43.563	4,889,786
2022-12-22	45.750	45.840	44.090	44.190	43.840	6,181,781
2022-12-21	46.230	46.590	44.920	45.580	45.219	5,447,625
2022-12-20	47.130	48.130	46.020	46.220	45.854	5,297,704
2022-12-19	46.700	48.270	46.500	47.210	46.836	8,288,541
2022-12-16	49.500	49.500	46.110	47.150	46.777	15,392,141
2022-12-15	48.590	50.940	47.980	49.690	49.297	9,000,850
2022-12-14	51.410	51.760	48.330	48.590	48.206	13,725,162
2022-12-13	51.000	51.000	48.100	49.310	48.920	13,559,448
2022-12-12	52.150	52.150	49.820	50.990	50.587	10,944,587
2022-12-09	51.000	54.170	50.380	52.770	52.352	17,423,564
2022-12-08	53.500	53.590	50.800	51.250	50.844	10,474,508
2022-12-07	54.520	54.580	53.050	53.600	53.176	9,069,413
2022-12-06	53.580	56.110	53.110	54.420	53.989	8,267,412
2022-12-05	58.960	58.960	52.900	54.080	53.652	12,425,909
2022-12-02	57.500	60.600	56.660	58.600	58.136	7,419,963
2022-12-01	57.280	59.810	55.610	58.000	57.541	10,597,998
2022-11-30	57.330	57.800	55.500	57.660	57.204	9,646,965
2022-11-29	58.990	59.020	56.720	57.950	57.491	11,691,138
2022-11-28	56.550	59.400	55.780	59.320	58.851	13,899,202
2022-11-25	53.880	58.240	53.840	56.720	56.271	13,201,241
2022-11-24	53.990	55.300	53.600	54.430	53.999	6,037,884
2022-11-23	54.000	55.050	53.030	53.990	53.563	4,127,506
2022-11-22	54.200	55.730	53.800	54.300	53.870	5,843,599
2022-11-21	53.800	55.480	52.900	55.120	54.684	6,681,798
2022-11-18	53.590	55.800	52.910	53.730	53.305	7,793,240
2022-11-17	53.000	53.830	51.180	53.650	53.225	8,750,840
2022-11-16	54.640	54.650	52.700	53.390	52.968	6,447,507
2022-11-15	53.000	55.950	52.640	54.620	54.188	9,212,941
2022-11-14	53.470	53.530	51.500	53.360	52.938	9,325,073
2022-11-11	57.000	57.660	53.450	54.010	53.583	17,074,752
2022-11-10	57.880	57.930	52.820	53.400	52.977	23,447,002
2022-11-09	59.090	60.500	57.130	57.800	57.343	6,922,250
2022-11-08	59.700	61.030	58.420	59.200	58.732	6,755,111
2022-11-07	60.410	61.970	59.090	59.490	59.019	7,828,615
2022-11-04	61.770	62.200	60.000	60.450	59.972	11,373,851
2022-11-03	59.000	62.330	58.540	61.770	61.281	7,469,043
2022-11-02	59.760	61.450	59.000	60.120	59.644	6,836,444
2022-11-01	60.000	60.590	58.180	59.750	59.277	10,067,665

← NewerPage 16 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.