Hangzhou Chang Chuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	61.390	62.200	58.500	60.080	59.605	15,191,520
2022-10-28	55.220	64.080	55.000	61.380	60.894	18,586,130
2022-10-27	62.510	62.660	59.000	60.130	59.654	13,996,632
2022-10-26	60.350	62.980	59.530	61.940	61.450	7,410,659
2022-10-25	60.100	61.000	58.690	60.290	59.813	7,189,550
2022-10-24	57.500	61.560	57.000	60.100	59.624	9,021,009
2022-10-21	58.360	59.740	55.910	58.090	57.630	9,749,317
2022-10-20	54.260	61.260	54.120	59.000	58.533	13,367,134
2022-10-19	53.450	55.950	53.010	54.770	54.337	10,211,401
2022-10-18	53.000	54.950	51.510	53.970	53.543	10,057,511
2022-10-17	48.510	54.000	48.100	52.400	51.985	15,166,082
2022-10-14	50.070	50.920	47.630	48.500	48.116	13,193,235
2022-10-13	47.830	51.760	47.570	49.300	48.910	17,156,276
2022-10-12	45.680	48.950	43.510	48.790	48.404	21,391,423
2022-10-11	46.090	47.840	44.850	45.390	45.031	18,146,467
2022-10-10	54.590	55.990	45.620	45.620	45.259	29,475,647
2022-09-30	60.000	60.470	56.910	57.020	56.569	6,915,004
2022-09-29	59.710	60.880	58.800	59.900	59.426	5,441,560
2022-09-28	61.200	61.300	58.670	59.470	58.999	5,980,446
2022-09-27	59.200	62.480	57.010	61.120	60.636	11,676,189
2022-09-26	57.530	60.550	56.720	58.980	58.513	12,704,759
2022-09-23	59.700	59.880	56.770	58.500	58.037	9,694,003
2022-09-22	57.970	60.100	56.310	59.670	59.198	11,529,188
2022-09-21	61.000	61.400	57.030	57.610	57.154	14,884,388
2022-09-20	63.280	63.490	60.000	60.870	60.388	10,543,889
2022-09-19	65.210	66.600	62.680	63.080	62.581	5,383,842
2022-09-16	63.640	65.440	63.640	64.630	64.119	6,993,767
2022-09-15	66.600	67.290	63.000	64.250	63.742	8,310,682
2022-09-14	66.140	68.520	65.200	66.830	66.301	6,014,401
2022-09-13	66.830	67.500	65.200	66.420	65.894	7,111,344
2022-09-09	67.120	67.990	64.980	66.840	66.311	8,550,062
2022-09-08	65.760	70.000	64.880	68.280	67.740	9,755,465
2022-09-07	66.850	70.800	66.160	66.300	65.775	12,283,889
2022-09-06	66.990	67.880	65.560	66.520	65.994	6,771,700
2022-09-05	61.780	68.000	61.330	66.730	66.202	11,796,782
2022-09-02	61.000	64.190	59.880	62.240	61.748	11,644,361
2022-09-01	58.360	61.900	58.360	61.450	60.964	11,490,074
2022-08-31	60.500	61.490	58.000	58.380	57.918	10,443,128
2022-08-30	58.500	61.990	57.710	59.990	59.515	22,320,245
2022-08-29	52.710	56.300	52.710	55.980	55.537	10,560,021
2022-08-26	55.260	55.300	52.520	52.700	52.283	8,095,025
2022-08-25	53.700	55.930	53.240	55.310	54.872	10,580,877
2022-08-24	57.600	58.500	53.370	53.690	53.265	13,648,769
2022-08-23	59.000	59.440	57.150	57.500	57.045	5,685,095
2022-08-22	58.000	60.500	56.500	59.040	58.573	9,977,619
2022-08-19	60.060	61.000	57.200	57.340	56.886	9,636,168
2022-08-18	59.480	61.820	57.750	61.260	60.775	11,766,656
2022-08-17	59.660	60.400	58.660	59.580	59.109	7,320,542
2022-08-16	60.420	60.900	58.510	59.620	59.148	10,165,276
2022-08-15	59.710	62.260	59.400	60.740	60.259	9,319,832
2022-08-12	61.620	64.200	60.500	60.500	60.021	9,314,990
2022-08-11	61.670	63.580	60.300	62.470	61.976	13,009,655
2022-08-10	57.120	63.500	57.120	61.600	61.113	20,044,764
2022-08-09	58.150	58.700	56.050	57.890	57.432	15,283,994
2022-08-08	59.200	60.000	56.440	58.700	58.236	28,838,027
2022-08-05	51.180	56.180	50.960	55.680	55.239	25,873,241
2022-08-04	52.000	53.080	50.060	51.190	50.785	19,254,493
2022-08-03	54.210	56.360	50.380	52.400	51.985	30,598,545
2022-08-02	53.290	57.300	53.000	54.130	53.702	22,344,567
2022-08-01	50.010	54.480	48.880	53.950	53.523	16,096,590

← NewerPage 17 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.