Hangzhou Chang Chuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	51.000	53.020	49.660	50.400	50.001	11,094,306
2022-07-28	49.400	52.070	48.820	51.400	50.993	16,465,801
2022-07-27	49.210	50.280	48.680	49.490	49.098	6,502,052
2022-07-26	48.920	50.040	48.030	49.910	49.515	8,465,358
2022-07-25	48.440	50.300	47.860	49.010	48.622	11,179,106
2022-07-22	47.020	49.950	47.000	48.700	48.315	13,691,196
2022-07-21	44.720	49.000	44.710	48.000	47.620	19,386,465
2022-07-20	43.290	45.600	43.210	45.260	44.902	11,254,443
2022-07-19	43.130	44.250	42.200	43.190	42.749	4,965,313
2022-07-18	44.200	44.500	42.050	43.360	42.917	6,231,761
2022-07-15	43.570	46.150	42.920	43.950	43.501	8,387,522
2022-07-14	42.420	44.500	42.240	44.240	43.788	7,535,083
2022-07-13	42.120	43.110	41.280	42.770	42.333	4,878,736
2022-07-12	45.320	45.490	42.000	42.120	41.690	7,235,787
2022-07-11	45.330	45.440	43.510	44.250	43.798	5,154,519
2022-07-08	45.460	46.000	44.710	45.290	44.828	5,804,631
2022-07-07	45.010	45.760	43.500	45.500	45.035	7,500,069
2022-07-06	42.660	46.350	42.410	44.270	43.818	10,663,320
2022-07-05	43.500	44.000	42.000	42.670	42.234	6,114,772
2022-07-04	44.430	44.860	42.900	43.480	43.036	8,376,854
2022-07-01	44.710	45.850	44.360	44.460	44.006	4,089,400
2022-06-30	44.980	46.200	44.270	45.150	44.689	4,846,427
2022-06-29	45.970	47.710	45.040	45.320	44.857	9,126,986
2022-06-28	44.050	46.360	43.600	45.970	45.501	10,118,492
2022-06-27	43.030	44.670	43.000	44.250	43.798	7,618,188
2022-06-24	43.390	44.270	42.680	42.960	42.521	7,101,280
2022-06-23	43.240	43.860	43.030	43.750	43.303	5,703,290
2022-06-22	44.590	45.030	43.000	43.470	43.026	6,624,701
2022-06-21	44.700	45.190	43.800	44.380	43.927	4,788,986
2022-06-20	44.140	45.210	43.930	44.750	44.293	4,221,300
2022-06-17	43.640	44.500	43.160	43.950	43.501	3,846,027
2022-06-16	43.550	45.560	43.490	43.930	43.481	6,656,823
2022-06-15	42.200	44.150	42.200	43.430	42.987	6,463,687
2022-06-14	44.000	44.110	41.400	42.150	41.720	10,151,592
2022-06-13	44.180	44.850	43.840	44.110	43.660	4,208,357
2022-06-10	43.470	44.640	42.700	44.500	44.046	6,446,726
2022-06-09	43.670	44.150	42.570	43.380	42.937	5,018,625
2022-06-08	44.440	44.940	43.410	43.930	43.481	6,159,853
2022-06-07	45.000	45.700	44.020	44.440	43.986	5,208,985
2022-06-06	43.900	45.960	43.670	45.620	45.154	8,956,600
2022-06-02	40.900	44.800	40.520	43.960	43.511	13,304,565
2022-06-01	40.230	41.350	39.760	40.900	40.482	5,359,749
2022-05-31	39.790	40.750	38.700	40.400	39.988	5,830,060
2022-05-30	39.890	40.250	38.760	39.620	39.216	4,425,431
2022-05-27	39.190	40.680	39.020	39.600	39.196	4,731,248
2022-05-26	38.920	39.500	37.790	38.990	38.592	4,517,139
2022-05-25	38.920	39.310	37.630	38.160	37.770	7,709,978
2022-05-24	39.980	40.400	38.660	38.670	38.275	5,178,184
2022-05-23	39.620	40.220	38.650	40.000	39.592	5,909,218
2022-05-20	38.100	40.320	38.000	39.600	39.196	6,550,086
2022-05-19	37.180	38.600	37.100	38.200	37.810	4,135,381
2022-05-18	37.500	38.830	36.910	38.090	37.701	7,656,234
2022-05-17	35.520	37.250	35.290	37.050	36.672	5,445,235
2022-05-16	35.050	35.900	35.000	35.700	35.336	4,604,172
2022-05-13	35.050	35.650	34.700	35.000	34.643	4,791,896
2022-05-12	34.760	35.750	34.400	35.050	34.692	6,028,609
2022-05-11	33.800	35.830	33.500	35.100	34.742	10,275,220
2022-05-10	32.090	34.350	31.880	33.680	33.336	11,516,148
2022-05-09	31.800	33.360	31.340	32.450	32.119	6,142,877
2022-05-06	31.660	32.680	31.210	31.820	31.495	5,144,157

← NewerPage 18 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.