Hangzhou Chang Chuan Technology Co Ltd historical data

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

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 21 · 1,214 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.