Hangzhou Chang Chuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	40.150	40.690	39.930	40.680	40.570	7,220,968
2025-04-18	40.450	40.500	39.700	40.150	40.042	7,341,133
2025-04-17	40.690	41.470	40.460	40.460	40.351	9,890,580
2025-04-16	40.950	41.390	40.390	40.980	40.870	11,004,800
2025-04-15	41.410	41.450	40.620	40.850	40.740	9,495,497
2025-04-14	42.320	42.500	41.000	41.380	41.269	19,050,640
2025-04-11	39.500	42.690	39.270	41.550	41.438	25,816,869
2025-04-10	40.290	41.320	39.920	39.970	39.862	20,118,703
2025-04-09	37.000	39.880	35.510	39.620	39.513	25,902,225
2025-04-08	37.720	39.000	36.790	37.730	37.628	19,501,636
2025-04-07	40.500	41.600	35.690	36.980	36.880	26,926,751
2025-04-03	41.900	42.780	41.810	42.370	42.256	10,849,008
2025-04-02	42.110	42.500	41.910	42.150	42.037	7,929,214
2025-04-01	41.810	42.930	41.500	42.280	42.166	13,252,269
2025-03-31	41.300	41.990	40.900	41.680	41.568	10,259,482
2025-03-28	42.410	43.100	41.500	41.520	41.408	11,168,500
2025-03-27	42.010	43.400	41.800	42.190	42.076	12,041,928
2025-03-26	42.280	42.920	42.260	42.340	42.226	8,958,931
2025-03-25	43.440	43.860	42.010	42.380	42.266	12,528,453
2025-03-24	43.300	44.130	42.000	43.650	43.532	16,841,806
2025-03-21	44.380	44.700	43.350	43.500	43.383	18,359,385
2025-03-20	45.160	45.320	44.530	44.540	44.420	13,381,995
2025-03-19	45.910	45.980	44.800	45.100	44.979	15,502,981
2025-03-18	46.270	46.750	45.800	45.900	45.776	16,848,471
2025-03-17	46.680	46.840	45.550	46.080	45.956	21,810,729
2025-03-14	43.890	47.360	43.770	46.610	46.485	45,785,844
2025-03-13	45.000	45.060	43.200	43.930	43.812	18,170,610
2025-03-12	45.700	45.840	44.900	44.900	44.779	17,686,073
2025-03-11	45.250	45.980	45.030	45.580	45.457	12,541,480
2025-03-10	46.170	46.780	45.460	45.990	45.866	14,301,383
2025-03-07	46.500	47.290	45.810	46.290	46.165	20,908,048
2025-03-06	46.200	47.590	46.200	46.850	46.724	25,955,620
2025-03-05	46.360	46.850	45.230	45.850	45.727	16,670,806
2025-03-04	43.210	46.960	43.000	46.420	46.295	31,426,038
2025-03-03	44.130	44.680	43.220	43.660	43.542	18,535,923
2025-02-28	47.010	47.500	43.870	44.090	43.971	28,561,499
2025-02-27	48.100	49.100	46.500	47.470	47.342	29,061,404
2025-02-26	47.870	48.480	46.680	48.100	47.970	32,007,666
2025-02-25	46.250	48.740	46.010	47.880	47.751	43,086,870
2025-02-24	46.850	47.690	46.250	46.860	46.734	29,667,304
2025-02-21	46.060	47.520	46.050	47.120	46.993	35,429,441
2025-02-20	46.570	46.580	45.480	46.090	45.966	19,612,261
2025-02-19	44.250	46.650	44.200	46.580	46.455	36,036,654
2025-02-18	46.000	46.400	44.100	44.250	44.131	22,728,029
2025-02-17	44.990	46.770	44.960	46.090	45.966	23,360,966
2025-02-14	45.800	46.060	44.610	44.910	44.789	26,150,921
2025-02-13	47.690	47.700	46.020	46.060	45.936	25,493,872
2025-02-12	45.390	47.800	45.100	47.760	47.631	34,189,829
2025-02-11	46.180	46.180	44.760	45.300	45.178	21,407,342
2025-02-10	47.000	47.100	45.930	46.240	46.116	26,390,047
2025-02-07	46.830	47.900	46.080	46.820	46.694	35,078,627
2025-02-06	44.370	46.980	44.050	46.830	46.704	29,489,320
2025-02-05	45.000	45.290	44.220	44.250	44.131	15,792,587
2025-01-27	45.370	45.500	44.230	44.230	44.111	14,314,653
2025-01-24	44.780	45.470	44.710	45.180	45.058	17,870,534
2025-01-23	46.900	47.080	44.980	44.990	44.869	25,927,773
2025-01-22	45.680	46.960	45.520	46.180	46.056	26,242,719
2025-01-21	45.110	46.200	44.470	45.890	45.766	23,115,384
2025-01-20	45.480	45.560	44.510	44.880	44.759	18,758,698
2025-01-17	43.700	45.990	43.520	44.810	44.689	26,247,659

← NewerPage 7 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.