Hangzhou Chang Chuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	45.320	45.710	43.600	43.700	43.254	4,438,393
2022-01-26	43.200	45.670	42.600	44.750	44.293	8,012,039
2022-01-25	44.610	46.500	42.990	43.280	42.838	12,485,081
2022-01-24	47.780	47.780	40.030	45.000	44.541	17,277,857
2022-01-21	49.750	49.750	49.750	49.750	49.242	0
2022-01-20	49.750	49.750	49.750	49.750	49.242	0
2022-01-19	49.750	49.750	49.750	49.750	49.242	0
2022-01-18	49.750	49.750	49.750	49.750	49.242	0
2022-01-17	49.750	49.750	49.750	49.750	49.242	0
2022-01-14	49.750	49.750	49.750	49.750	49.242	0
2022-01-13	49.750	49.750	49.750	49.750	49.242	0
2022-01-12	49.750	49.750	49.750	49.750	49.242	0
2022-01-11	49.750	49.750	49.750	49.750	49.242	0
2022-01-10	49.750	49.750	49.750	49.750	49.242	0
2022-01-07	48.400	51.480	47.800	49.750	49.242	13,865,100
2022-01-06	47.800	49.300	46.560	48.600	48.104	8,751,571
2022-01-05	50.490	50.490	46.650	48.000	47.510	13,509,442
2022-01-04	57.500	57.800	49.510	50.480	49.965	21,036,717
2021-12-31	55.730	58.820	54.600	57.500	56.913	13,268,128
2021-12-30	55.020	57.650	54.210	55.730	55.161	7,636,826
2021-12-29	56.400	56.490	53.700	54.450	53.894	6,343,001
2021-12-28	53.810	56.180	53.010	56.110	55.537	8,555,859
2021-12-27	53.940	54.580	52.500	53.210	52.667	7,024,918
2021-12-24	55.000	56.000	53.100	54.580	54.023	4,444,900
2021-12-23	55.000	55.410	54.770	54.970	54.409	5,953,196
2021-12-22	54.930	55.800	54.000	55.080	54.518	5,890,297
2021-12-21	54.430	55.300	52.800	54.540	53.983	7,876,805
2021-12-20	56.000	57.290	53.300	53.750	53.201	8,256,842
2021-12-17	58.130	58.880	56.210	56.380	55.804	7,804,588
2021-12-16	57.570	59.220	57.210	58.910	58.309	6,824,262
2021-12-15	59.220	60.560	57.110	57.880	57.289	8,993,340
2021-12-14	59.860	60.160	58.300	59.550	58.942	8,231,232
2021-12-13	59.990	60.580	57.610	59.860	59.249	11,513,644
2021-12-10	57.120	60.300	55.500	59.000	58.398	13,657,151
2021-12-09	59.490	60.500	56.800	56.880	56.299	9,381,203
2021-12-08	57.500	60.000	57.380	59.540	58.932	11,828,771
2021-12-07	60.550	60.980	56.170	57.380	56.794	16,999,466
2021-12-06	57.610	61.800	57.610	60.550	59.932	20,610,791
2021-12-03	55.000	58.370	55.000	57.450	56.863	13,303,751
2021-12-02	55.590	56.010	54.410	54.840	54.280	6,158,525
2021-12-01	56.160	56.670	54.150	55.600	55.032	9,566,223
2021-11-30	57.000	57.880	54.780	56.280	55.705	13,349,953
2021-11-29	55.780	56.690	54.990	55.950	55.379	11,482,852
2021-11-26	58.630	58.750	55.130	55.780	55.211	10,988,159
2021-11-25	60.910	61.070	58.000	58.250	57.655	9,638,382
2021-11-24	60.510	62.140	58.800	59.660	59.051	14,850,847
2021-11-23	60.750	63.390	60.200	60.490	59.872	16,279,713
2021-11-22	53.800	63.220	53.800	60.700	60.080	30,833,832
2021-11-19	51.420	53.190	51.050	52.680	52.142	10,122,674
2021-11-18	49.310	52.480	48.730	51.950	51.420	15,355,193
2021-11-17	47.820	49.400	47.380	49.250	48.747	13,749,340
2021-11-16	50.000	50.000	46.880	46.880	46.401	14,573,775
2021-11-15	53.100	53.800	49.400	49.690	49.183	20,403,730
2021-11-12	55.190	57.600	52.840	52.850	52.310	28,204,453
2021-11-11	56.840	60.900	52.770	53.410	52.865	36,281,118
2021-11-10	53.600	58.600	53.500	57.710	57.121	20,033,923
2021-11-09	51.500	54.600	51.500	54.400	53.845	16,770,543
2021-11-08	49.180	52.100	48.210	51.350	50.826	13,257,237
2021-11-05	49.100	50.740	48.650	49.570	49.064	12,052,976
2021-11-04	47.500	49.390	47.150	49.080	48.579	13,467,050

← NewerPage 20 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.