Hangzhou Chang Chuan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 303.05 | 309.97 | 288.00 | 293.13 | 293.13 | 25,496,152 |
| 2026-07-15 | 344.00 | 344.02 | 303.00 | 304.44 | 304.44 | 34,357,535 |
| 2026-07-14 | 332.00 | 341.50 | 312.01 | 335.62 | 335.62 | 33,684,469 |
| 2026-07-13 | 352.13 | 358.88 | 320.15 | 325.24 | 325.24 | 35,162,512 |
| 2026-07-10 | 379.60 | 395.00 | 349.18 | 352.31 | 352.31 | 38,716,234 |
| 2026-07-09 | 325.00 | 375.18 | 310.49 | 374.00 | 374.00 | 39,785,020 |
| 2026-07-08 | 305.02 | 332.18 | 287.59 | 317.22 | 317.22 | 31,132,848 |
| 2026-07-07 | 298.00 | 311.88 | 295.66 | 304.33 | 304.33 | 20,276,688 |
| 2026-07-06 | 307.46 | 313.50 | 289.99 | 304.00 | 304.00 | 26,299,420 |
| 2026-07-03 | 300.00 | 313.21 | 286.00 | 302.71 | 302.71 | 34,274,992 |
| 2026-07-02 | 316.99 | 329.99 | 297.99 | 301.46 | 301.46 | 39,524,680 |
| 2026-07-01 | 349.91 | 363.58 | 325.00 | 333.67 | 333.67 | 32,402,561 |
| 2026-06-30 | 331.00 | 345.43 | 324.00 | 341.42 | 341.42 | 28,099,742 |
| 2026-06-29 | 318.00 | 338.00 | 311.03 | 337.90 | 337.90 | 35,678,688 |
| 2026-06-26 | 311.00 | 332.00 | 310.95 | 314.90 | 314.90 | 35,155,375 |
| 2026-06-25 | 310.01 | 316.50 | 298.90 | 309.99 | 309.99 | 32,422,889 |
| 2026-06-24 | 275.26 | 314.63 | 272.68 | 307.35 | 307.35 | 40,548,051 |
| 2026-06-23 | 269.98 | 294.97 | 268.78 | 279.40 | 279.40 | 45,545,098 |
| 2026-06-22 | 267.00 | 268.95 | 254.72 | 268.49 | 268.49 | 24,664,014 |
| 2026-06-18 | 263.00 | 271.21 | 261.56 | 264.10 | 264.10 | 22,018,141 |
| 2026-06-17 | 236.00 | 265.00 | 236.00 | 264.01 | 264.01 | 31,318,789 |
| 2026-06-16 | 231.50 | 243.49 | 229.50 | 240.40 | 240.40 | 23,841,520 |
| 2026-06-15 | 230.00 | 232.50 | 220.18 | 231.45 | 231.45 | 23,313,529 |
| 2026-06-12 | 247.10 | 253.38 | 223.12 | 223.12 | 223.12 | 37,551,020 |
| 2026-06-11 | 229.00 | 234.27 | 225.01 | 232.84 | 232.84 | 29,225,369 |
| 2026-06-10 | 212.50 | 232.85 | 210.79 | 226.74 | 226.74 | 36,304,238 |
| 2026-06-09 | 207.22 | 213.99 | 203.20 | 212.73 | 212.73 | 21,497,055 |
| 2026-06-08 | 190.00 | 206.00 | 190.00 | 200.40 | 200.40 | 22,756,107 |
| 2026-06-05 | 218.36 | 218.51 | 205.60 | 206.73 | 206.73 | 30,596,279 |
| 2026-06-04 | 214.00 | 227.86 | 211.00 | 223.35 | 223.35 | 27,308,869 |
| 2026-06-03 | 208.21 | 222.59 | 206.00 | 214.25 | 214.15 | 31,618,660 |
| 2026-06-02 | 205.00 | 212.30 | 199.73 | 207.62 | 207.52 | 23,297,335 |
| 2026-06-01 | 209.00 | 218.60 | 203.23 | 203.64 | 203.55 | 26,556,974 |
| 2026-05-29 | 222.50 | 223.60 | 207.68 | 210.79 | 210.69 | 28,825,266 |
| 2026-05-28 | 221.40 | 223.00 | 214.02 | 219.03 | 218.93 | 27,093,219 |
| 2026-05-27 | 234.00 | 236.00 | 219.16 | 220.20 | 220.10 | 34,339,677 |
| 2026-05-26 | 243.54 | 247.93 | 229.00 | 235.10 | 234.99 | 31,527,121 |
| 2026-05-25 | 236.00 | 258.68 | 226.03 | 248.00 | 247.88 | 38,332,283 |
| 2026-05-22 | 237.71 | 241.77 | 229.50 | 236.02 | 235.91 | 34,870,971 |
| 2026-05-21 | 244.00 | 258.02 | 234.00 | 234.77 | 234.66 | 42,675,381 |
| 2026-05-20 | 229.82 | 249.77 | 228.07 | 241.56 | 241.45 | 38,125,273 |
| 2026-05-19 | 208.49 | 227.68 | 203.15 | 224.05 | 223.95 | 38,988,639 |
| 2026-05-18 | 211.00 | 214.00 | 203.31 | 209.17 | 209.07 | 28,939,171 |
| 2026-05-15 | 213.04 | 219.31 | 194.98 | 209.50 | 209.40 | 43,401,186 |
| 2026-05-14 | 225.00 | 226.24 | 208.30 | 208.87 | 208.77 | 38,671,499 |
| 2026-05-13 | 210.12 | 228.00 | 202.81 | 228.00 | 227.89 | 40,642,719 |
| 2026-05-12 | 219.99 | 220.00 | 209.00 | 213.08 | 212.98 | 30,759,785 |
| 2026-05-11 | 186.00 | 218.41 | 183.98 | 218.41 | 218.31 | 47,062,419 |
| 2026-05-08 | 180.01 | 187.50 | 179.47 | 182.01 | 181.93 | 21,966,950 |
| 2026-05-07 | 177.78 | 187.59 | 173.45 | 185.80 | 185.71 | 30,511,274 |
| 2026-05-06 | 177.70 | 183.50 | 175.36 | 176.20 | 176.12 | 34,217,263 |
| 2026-04-30 | 176.29 | 177.29 | 167.32 | 174.20 | 174.12 | 32,691,596 |
| 2026-04-29 | 178.84 | 180.58 | 171.93 | 174.30 | 174.22 | 27,752,192 |
| 2026-04-28 | 176.46 | 188.00 | 173.99 | 179.31 | 179.23 | 39,156,617 |
| 2026-04-27 | 160.83 | 179.00 | 158.58 | 175.02 | 174.94 | 43,626,621 |
| 2026-04-24 | 157.50 | 161.30 | 154.66 | 158.00 | 157.93 | 18,531,116 |
| 2026-04-23 | 153.52 | 159.67 | 151.93 | 155.61 | 155.54 | 20,844,848 |
| 2026-04-22 | 148.00 | 152.91 | 147.26 | 152.30 | 152.23 | 18,274,317 |
| 2026-04-21 | 151.44 | 151.44 | 146.41 | 148.30 | 148.23 | 15,510,705 |
| 2026-04-20 | 150.99 | 155.55 | 150.50 | 151.80 | 151.73 | 18,929,279 |
← NewerPage 2 of 2 · 120 trading days
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.