Hangzhou Chang Chuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	153.70	153.70	148.75	150.70	150.63	21,362,973
2026-04-16	141.22	154.51	141.22	154.09	154.02	30,752,410
2026-04-15	141.00	148.00	139.30	141.21	141.14	22,875,382
2026-04-14	137.18	142.30	136.00	139.82	139.75	22,266,187
2026-04-13	136.96	139.00	135.01	135.29	135.23	14,971,700
2026-04-10	136.07	140.90	135.10	138.05	137.99	19,234,414
2026-04-09	128.80	136.16	128.01	134.20	134.14	22,730,685
2026-04-08	125.00	131.07	123.35	130.51	130.45	25,328,804
2026-04-07	116.50	122.00	115.50	118.98	118.92	14,919,582
2026-04-03	117.12	117.50	114.70	115.00	114.95	10,180,248
2026-04-02	124.00	124.36	114.55	115.80	115.75	21,190,875
2026-04-01	124.00	127.89	123.00	124.48	124.42	15,086,436
2026-03-31	125.11	125.60	120.90	121.05	120.99	12,884,994
2026-03-30	121.24	126.88	119.80	125.49	125.43	16,231,787
2026-03-27	118.91	124.48	117.99	123.09	123.03	11,482,935
2026-03-26	123.60	124.89	120.44	120.89	120.83	10,842,498
2026-03-25	123.88	127.06	122.01	124.14	124.08	16,800,148
2026-03-24	119.00	121.50	116.55	120.92	120.86	14,813,093
2026-03-23	121.09	123.35	114.99	117.00	116.95	18,492,262
2026-03-20	125.92	128.50	123.55	123.62	123.56	17,676,025
2026-03-19	126.00	126.85	123.70	124.35	124.29	14,960,138
2026-03-18	124.00	128.85	123.00	128.65	128.59	21,163,171
2026-03-17	124.46	126.90	121.21	121.60	121.54	15,162,985
2026-03-16	123.98	124.44	118.72	123.58	123.52	17,754,185
2026-03-13	123.78	128.10	123.49	124.20	124.14	14,071,083
2026-03-12	129.01	129.50	123.25	124.59	124.53	17,531,843
2026-03-11	132.14	134.28	127.80	128.97	128.91	17,704,196
2026-03-10	130.00	133.76	129.35	132.65	132.59	17,901,203
2026-03-09	122.52	127.50	120.30	126.90	126.84	21,712,796
2026-03-06	131.58	132.18	128.11	128.95	128.89	12,952,151
2026-03-05	133.00	134.85	129.21	130.85	130.79	18,456,280
2026-03-04	126.59	131.88	126.59	129.10	129.04	16,380,864
2026-03-03	141.30	141.50	128.58	128.90	128.84	24,915,751
2026-03-02	140.60	147.12	140.12	140.20	140.13	22,919,586
2026-02-27	143.90	146.44	140.70	144.50	144.43	24,933,034
2026-02-26	139.84	151.10	133.88	148.20	148.13	38,516,184
2026-02-25	134.98	142.50	128.02	139.98	139.91	35,296,782
2026-02-24	132.28	134.82	127.23	132.05	131.99	20,404,659
2026-02-13	127.98	133.99	127.51	130.59	130.53	21,477,705
2026-02-12	130.06	132.50	128.00	129.20	129.14	17,840,259
2026-02-11	128.00	130.50	126.78	128.90	128.84	14,842,421
2026-02-10	128.50	130.71	126.12	128.20	128.14	20,086,169
2026-02-09	129.00	131.33	126.81	130.94	130.88	21,884,714
2026-02-06	126.25	129.58	125.02	126.03	125.97	15,723,198
2026-02-05	127.00	129.50	124.01	128.25	128.19	19,214,027
2026-02-04	127.51	132.22	127.23	129.64	129.58	20,070,443
2026-02-03	126.00	129.80	123.70	129.15	129.09	31,445,602
2026-02-02	124.53	125.49	120.00	120.61	120.55	31,479,513
2026-01-30	124.44	128.74	121.42	127.53	127.47	32,934,983
2026-01-29	132.30	135.92	125.45	125.62	125.56	39,552,311
2026-01-28	131.59	133.83	128.96	132.69	132.63	25,744,504
2026-01-27	129.46	133.22	127.60	131.04	130.98	28,145,884
2026-01-26	137.12	137.66	129.01	130.17	130.11	32,222,774
2026-01-23	132.90	140.90	129.80	140.10	140.03	33,628,724
2026-01-22	139.90	140.00	131.50	134.76	134.70	33,975,394
2026-01-21	136.70	144.88	135.00	138.60	138.54	33,297,328
2026-01-20	137.16	140.41	134.01	136.50	136.44	25,696,572
2026-01-19	139.00	141.99	134.65	138.25	138.19	29,017,139
2026-01-16	137.40	143.33	134.71	138.50	138.44	50,686,018
2026-01-15	127.07	137.69	126.44	137.30	137.24	40,268,958

← NewerPage 3 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.