Hangzhou Chang Chuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	31.500	32.980	31.190	32.410	32.079	5,692,162
2022-04-29	32.880	32.880	30.000	31.800	31.475	10,756,582
2022-04-28	29.830	31.290	29.380	31.290	30.971	9,462,177
2022-04-27	27.980	30.290	27.010	29.920	29.615	8,278,137
2022-04-26	28.830	29.350	27.690	28.130	27.843	5,677,456
2022-04-25	30.000	30.600	28.100	28.300	28.011	6,771,005
2022-04-22	31.970	32.320	30.600	30.860	30.545	5,220,040
2022-04-21	32.880	34.230	31.780	32.060	31.733	6,656,263
2022-04-20	33.390	33.500	32.610	33.020	32.683	5,370,626
2022-04-19	33.290	33.410	32.510	32.960	32.624	5,760,891
2022-04-18	31.490	33.870	31.100	33.330	32.990	7,009,157
2022-04-15	32.510	32.880	31.600	31.860	31.535	6,107,140
2022-04-14	31.160	33.750	30.510	33.070	32.732	10,138,929
2022-04-13	32.140	32.140	30.900	31.080	30.763	4,211,774
2022-04-12	32.000	32.680	31.800	32.200	31.871	5,516,220
2022-04-11	33.360	33.850	31.800	31.970	31.644	5,305,841
2022-04-08	33.950	34.600	33.200	33.870	33.524	5,592,379
2022-04-07	34.600	35.470	33.850	34.040	33.692	5,910,709
2022-04-06	36.250	36.380	34.020	34.410	34.059	11,563,805
2022-04-01	35.000	37.300	34.590	36.250	35.880	7,902,826
2022-03-31	37.190	37.570	36.590	36.610	36.236	4,795,173
2022-03-30	36.420	38.280	35.450	37.700	37.315	7,701,879
2022-03-29	36.340	36.850	35.150	35.930	35.563	5,329,111
2022-03-28	36.710	37.390	36.000	36.330	35.959	5,610,777
2022-03-25	39.180	39.860	37.250	37.460	37.078	6,071,015
2022-03-24	39.000	39.200	38.320	38.700	38.305	4,675,751
2022-03-23	39.950	40.180	38.880	39.200	38.800	4,684,193
2022-03-22	40.200	40.450	39.110	39.440	39.037	4,943,997
2022-03-21	41.770	41.990	40.110	40.550	40.136	7,764,278
2022-03-18	40.540	41.500	39.630	41.500	41.076	11,077,618
2022-03-17	38.470	41.680	38.430	40.760	40.344	19,728,709
2022-03-16	40.000	40.500	34.320	38.100	37.711	25,610,516
2022-03-15	39.690	41.290	38.420	39.200	38.800	7,584,973
2022-03-14	39.660	41.130	39.650	39.700	39.295	5,712,455
2022-03-11	39.490	40.390	38.980	40.140	39.730	6,262,103
2022-03-10	42.530	42.750	40.500	40.870	40.453	8,387,889
2022-03-09	40.930	42.600	39.280	40.790	40.374	8,406,763
2022-03-08	39.710	42.080	39.000	40.970	40.552	9,653,975
2022-03-07	40.460	40.880	39.500	39.790	39.384	5,769,933
2022-03-04	40.780	42.660	40.530	40.920	40.502	6,855,647
2022-03-03	43.150	43.280	40.850	40.900	40.482	6,075,537
2022-03-02	42.990	43.140	42.000	42.670	42.234	4,872,964
2022-03-01	43.980	44.000	42.350	43.030	42.591	6,088,948
2022-02-28	42.890	44.030	42.480	43.660	43.214	7,835,882
2022-02-25	43.750	44.330	42.250	43.180	42.739	8,665,206
2022-02-24	42.580	43.050	41.050	42.390	41.957	13,054,146
2022-02-23	38.920	43.880	38.720	43.260	42.818	18,393,345
2022-02-22	39.170	39.240	37.300	39.000	38.602	8,315,482
2022-02-21	39.400	40.580	39.120	39.280	38.879	6,085,855
2022-02-18	39.170	39.560	38.500	39.270	38.869	5,975,575
2022-02-17	39.600	40.060	38.420	39.630	39.225	8,314,181
2022-02-16	40.880	41.420	39.060	39.200	38.800	7,655,795
2022-02-15	38.930	40.770	38.780	40.620	40.205	7,782,001
2022-02-14	40.000	40.430	38.280	38.740	38.344	10,155,595
2022-02-11	41.720	42.530	40.210	40.700	40.284	5,123,971
2022-02-10	41.800	42.960	41.300	41.790	41.363	5,285,941
2022-02-09	41.500	42.170	39.810	41.970	41.542	9,455,289
2022-02-08	43.410	44.090	40.890	41.600	41.175	10,745,622
2022-02-07	43.900	45.240	43.000	44.090	43.640	5,661,362
2022-01-28	44.000	44.900	42.660	43.100	42.660	4,444,197

← NewerPage 19 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.