Hangzhou Chang Chuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	44.660	45.000	44.170	44.580	44.559	14,773,942
2025-07-17	44.310	44.970	44.020	44.890	44.769	13,785,971
2025-07-16	44.120	44.860	43.910	44.420	44.300	12,147,301
2025-07-15	43.960	44.710	43.900	44.200	44.081	13,394,980
2025-07-14	44.170	44.430	43.940	43.960	43.842	8,654,125
2025-07-11	43.800	44.580	43.120	44.370	44.251	15,538,900
2025-07-10	43.890	44.150	43.650	43.860	43.742	11,891,837
2025-07-09	44.900	44.960	43.820	44.000	43.882	18,814,174
2025-07-08	44.880	45.460	44.450	45.000	44.879	17,547,800
2025-07-07	45.250	45.630	44.710	44.870	44.749	13,945,653
2025-07-04	44.550	45.630	44.130	44.790	44.669	18,091,126
2025-07-03	43.950	44.640	43.880	44.550	44.430	10,510,570
2025-07-02	44.810	44.810	43.750	43.920	43.802	13,834,670
2025-07-01	44.800	45.450	44.680	45.010	44.889	16,349,113
2025-06-30	44.860	45.450	44.630	44.910	44.789	16,077,261
2025-06-27	45.000	45.380	44.400	44.410	44.290	21,298,104
2025-06-26	46.160	46.650	44.640	44.790	44.669	42,256,606
2025-06-25	42.020	44.160	41.890	43.970	43.852	26,560,640
2025-06-24	42.470	43.080	42.420	42.900	42.785	14,950,730
2025-06-23	40.950	42.950	40.600	42.460	42.346	21,773,802
2025-06-20	40.790	41.900	40.700	41.040	40.930	9,795,255
2025-06-19	41.370	41.750	40.700	40.830	40.720	9,098,499
2025-06-18	41.310	41.740	40.810	41.390	41.279	6,808,596
2025-06-17	41.080	41.630	41.050	41.290	41.179	6,681,786
2025-06-16	40.910	41.470	40.710	41.080	40.969	5,510,785
2025-06-13	40.980	41.380	40.270	41.030	40.920	9,451,160
2025-06-12	41.160	41.470	41.010	41.070	40.959	6,133,050
2025-06-11	41.300	41.690	41.200	41.270	41.159	6,088,258
2025-06-10	42.420	42.430	41.000	41.230	41.119	11,367,100
2025-06-09	42.430	42.640	42.190	42.420	42.306	8,569,156
2025-06-06	42.250	42.570	42.050	42.440	42.326	7,818,633
2025-06-05	41.810	42.660	41.470	42.330	42.216	11,607,309
2025-06-04	41.650	41.970	41.490	41.620	41.508	7,334,624
2025-06-03	40.740	42.420	40.700	41.710	41.598	11,080,859
2025-05-30	41.690	42.250	41.030	41.170	41.059	8,436,739
2025-05-29	41.100	41.850	41.030	41.760	41.648	10,204,647
2025-05-28	42.150	42.370	41.100	41.110	40.999	11,477,483
2025-05-27	42.800	42.990	41.930	42.220	42.106	10,191,293
2025-05-26	43.600	43.680	42.500	42.990	42.874	13,271,000
2025-05-23	43.280	43.980	42.920	43.030	42.914	17,948,814
2025-05-22	42.420	44.850	42.350	43.780	43.662	33,737,949
2025-05-21	41.760	43.250	41.640	42.420	42.306	17,310,457
2025-05-20	41.590	41.880	41.470	41.570	41.458	6,517,726
2025-05-19	41.660	41.990	41.080	41.540	41.428	6,949,400
2025-05-16	41.800	42.170	41.570	41.750	41.638	7,344,290
2025-05-15	43.100	43.180	41.450	41.560	41.448	14,200,645
2025-05-14	42.700	43.880	42.690	43.210	43.094	17,700,638
2025-05-13	43.090	44.040	42.620	42.680	42.565	16,305,750
2025-05-12	42.500	42.990	42.180	42.760	42.645	12,380,218
2025-05-09	42.900	42.900	41.890	42.200	42.086	10,209,379
2025-05-08	42.800	43.000	42.600	42.860	42.745	10,424,740
2025-05-07	43.480	43.800	42.400	42.850	42.735	15,878,412
2025-05-06	42.250	42.920	42.240	42.920	42.804	15,996,934
2025-04-30	42.100	42.390	41.880	41.880	41.767	12,850,756
2025-04-29	42.680	42.710	41.750	42.010	41.897	20,056,652
2025-04-28	42.200	43.730	41.920	43.470	43.353	20,611,156
2025-04-25	41.170	42.500	41.000	42.260	42.146	15,390,450
2025-04-24	41.570	41.840	40.920	41.070	40.959	9,171,218
2025-04-23	41.220	41.960	40.750	41.570	41.458	12,606,202
2025-04-22	40.590	41.490	40.420	40.990	40.880	11,956,590

← NewerPage 6 of 21 · 1,212 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.