Hangzhou Chang Chuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	123.83	133.50	121.71	129.05	128.99	41,388,743
2026-01-13	127.38	128.89	122.00	122.81	122.75	33,490,339
2026-01-12	125.10	130.80	123.30	128.66	128.60	46,119,961
2026-01-09	120.99	125.50	118.10	123.60	123.54	36,485,949
2026-01-08	124.99	127.80	122.50	123.65	123.59	35,153,053
2026-01-07	115.00	129.85	112.80	125.90	125.84	60,122,809
2026-01-06	107.90	117.77	105.70	111.33	111.28	43,938,975
2026-01-05	102.02	106.96	102.00	106.00	105.95	36,926,491
2025-12-31	110.02	111.00	100.79	101.31	101.26	33,668,850
2025-12-30	106.64	112.00	104.68	105.70	105.65	38,077,161
2025-12-29	106.72	108.85	105.00	106.01	105.96	28,878,598
2025-12-26	107.52	108.12	104.09	105.03	104.98	32,270,303
2025-12-25	99.900	109.66	99.010	106.25	106.20	54,594,803
2025-12-24	97.090	99.890	94.910	98.790	98.744	32,607,759
2025-12-23	94.370	98.200	94.290	97.090	97.045	35,103,119
2025-12-22	87.640	95.230	87.630	94.570	94.526	40,665,591
2025-12-19	89.000	89.990	86.800	87.250	87.209	19,942,207
2025-12-18	88.970	90.410	87.850	88.490	88.449	18,863,509
2025-12-17	87.380	90.390	86.180	89.980	89.938	27,205,350
2025-12-16	89.500	89.900	86.000	87.560	87.519	31,136,108
2025-12-15	93.030	93.400	87.300	88.800	88.759	38,262,464
2025-12-12	90.040	95.000	88.240	93.500	93.456	52,229,824
2025-12-11	90.600	91.050	88.530	89.180	89.138	32,810,529
2025-12-10	86.100	90.500	86.100	90.000	89.958	43,295,555
2025-12-09	86.600	88.980	85.010	87.120	87.079	34,362,004
2025-12-08	85.000	88.220	84.690	87.820	87.779	42,861,494
2025-12-05	86.000	87.020	84.080	85.630	85.590	42,671,663
2025-12-04	82.500	88.810	81.500	87.500	87.459	63,285,012
2025-12-03	78.820	85.350	78.820	81.810	81.772	53,875,749
2025-12-02	79.020	80.120	78.110	78.680	78.643	18,362,910
2025-12-01	75.000	80.980	74.880	79.410	79.373	34,932,390
2025-11-28	76.230	77.500	75.400	77.110	77.074	17,800,702
2025-11-27	77.600	78.800	75.790	75.910	75.875	20,034,431
2025-11-26	75.090	78.160	74.880	77.000	76.964	23,395,372
2025-11-25	74.780	77.340	74.600	75.730	75.695	21,831,203
2025-11-24	74.000	75.350	72.930	73.620	73.586	20,063,677
2025-11-21	75.610	76.970	73.600	73.600	73.566	21,027,265
2025-11-20	79.400	79.920	77.260	77.350	77.314	14,633,078
2025-11-19	78.470	80.430	77.930	78.450	78.413	18,476,920
2025-11-18	76.600	80.880	76.500	79.100	79.063	34,084,467
2025-11-17	79.000	79.660	76.350	77.000	76.964	22,117,642
2025-11-14	79.200	81.180	77.810	78.610	78.573	19,788,368
2025-11-13	79.620	81.000	79.000	80.300	80.263	19,355,133
2025-11-12	78.870	80.760	77.820	79.600	79.563	21,520,390
2025-11-11	83.300	84.440	79.590	79.760	79.723	28,941,196
2025-11-10	82.620	84.100	80.500	82.160	82.122	26,218,830
2025-11-07	82.020	84.460	81.600	82.940	82.901	25,214,677
2025-11-06	81.010	84.170	79.910	83.260	83.221	39,946,357
2025-11-05	79.000	80.980	78.720	79.880	79.843	25,262,457
2025-11-04	82.000	83.000	80.600	81.310	81.272	24,993,333
2025-11-03	82.650	83.500	78.880	82.420	82.382	46,042,360
2025-10-31	89.760	89.780	83.320	83.600	83.561	43,033,830
2025-10-30	92.300	93.780	88.000	88.000	87.959	53,579,508
2025-10-29	86.850	92.520	86.850	92.520	92.477	55,443,028
2025-10-28	89.140	91.500	87.470	88.150	88.109	51,144,905
2025-10-27	90.480	92.890	89.110	90.810	90.768	69,962,662
2025-10-24	84.800	88.800	84.030	88.620	88.579	64,777,200
2025-10-23	83.730	84.250	81.520	83.430	83.391	30,077,860
2025-10-22	83.400	87.270	82.510	85.300	85.260	47,620,667
2025-10-21	82.400	85.270	81.020	84.870	84.830	49,050,062

← NewerPage 4 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.