Hangzhou Chang Chuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	44.570	45.000	43.720	44.110	43.991	25,787,847
2025-01-15	42.800	43.560	42.430	43.400	43.283	21,942,860
2025-01-14	40.330	43.180	39.820	43.100	42.984	29,263,370
2025-01-13	39.010	40.490	38.820	40.250	40.142	17,728,187
2025-01-10	39.650	41.090	39.440	39.440	39.334	20,606,401
2025-01-09	39.300	40.200	39.100	39.730	39.623	15,183,195
2025-01-08	38.990	40.180	37.910	39.500	39.394	20,488,454
2025-01-07	38.380	39.380	38.210	39.200	39.094	16,313,689
2025-01-06	38.080	39.390	37.760	38.180	38.077	16,575,422
2025-01-03	39.510	39.550	38.060	38.180	38.077	20,425,908
2025-01-02	42.480	42.500	39.000	39.650	39.543	41,316,552
2024-12-31	46.970	47.200	44.010	44.130	44.011	22,967,185
2024-12-30	46.900	47.700	45.900	46.960	46.834	16,847,586
2024-12-27	49.160	49.200	47.170	47.170	47.043	30,634,531
2024-12-26	48.260	49.570	47.850	49.110	48.978	26,658,016
2024-12-25	48.510	49.310	47.670	48.190	48.060	24,374,319
2024-12-24	47.650	48.990	46.440	48.990	48.858	33,280,172
2024-12-23	47.360	48.980	47.080	47.180	47.053	29,077,015
2024-12-20	45.660	48.080	45.500	47.360	47.232	27,069,602
2024-12-19	44.700	46.150	44.510	45.790	45.667	14,026,886
2024-12-18	44.770	45.630	44.160	45.250	45.128	13,833,356
2024-12-17	44.920	45.330	44.360	44.550	44.430	12,780,835
2024-12-16	46.590	46.790	44.900	45.050	44.929	19,386,255
2024-12-13	47.260	47.800	46.500	46.800	46.674	23,878,777
2024-12-12	46.560	48.000	46.150	47.830	47.701	26,468,251
2024-12-11	46.120	47.200	46.090	46.530	46.405	18,029,500
2024-12-10	48.450	48.790	46.460	46.510	46.385	25,980,301
2024-12-09	46.300	47.000	45.580	46.410	46.285	19,317,200
2024-12-06	45.090	46.880	44.680	46.160	46.036	22,943,374
2024-12-05	44.870	45.910	44.690	45.280	45.158	15,611,940
2024-12-04	46.420	47.260	45.410	45.700	45.577	24,890,270
2024-12-03	46.500	46.860	44.900	45.430	45.308	21,272,268
2024-12-02	45.700	46.800	45.310	46.200	46.076	23,194,373
2024-11-29	44.900	46.850	44.450	45.700	45.577	25,053,478
2024-11-28	45.400	46.580	44.690	45.190	45.068	21,149,818
2024-11-27	43.680	45.450	42.830	45.430	45.308	23,035,184
2024-11-26	45.000	45.700	44.360	44.450	44.330	15,786,186
2024-11-25	46.000	46.710	44.000	45.330	45.208	26,158,350
2024-11-22	48.560	49.800	45.400	45.920	45.796	31,908,877
2024-11-21	48.180	50.000	47.910	49.050	48.918	32,436,112
2024-11-20	48.500	48.900	47.610	48.460	48.330	28,765,235
2024-11-19	47.850	49.280	46.060	48.970	48.838	36,152,361
2024-11-18	46.810	48.700	45.380	47.830	47.701	35,533,875
2024-11-15	49.400	50.090	47.120	47.170	47.043	33,508,999
2024-11-14	51.900	51.900	49.480	49.600	49.466	38,752,139
2024-11-13	51.000	53.000	50.680	52.450	52.309	43,697,212
2024-11-12	52.460	54.380	50.800	51.710	51.571	59,912,015
2024-11-11	54.000	59.500	52.000	52.760	52.618	93,904,351
2024-11-08	48.650	56.100	46.900	52.440	52.299	83,802,619
2024-11-07	43.610	46.990	43.390	46.790	46.664	57,347,802
2024-11-06	43.200	44.600	42.550	44.010	43.892	42,215,968
2024-11-05	41.980	43.570	41.720	43.170	43.054	34,664,499
2024-11-04	40.530	42.630	40.500	42.000	41.887	23,584,007
2024-11-01	43.900	43.900	40.650	40.800	40.690	36,360,327
2024-10-31	42.570	44.720	41.770	43.960	43.842	43,469,370
2024-10-30	41.910	43.260	41.510	42.560	42.445	29,570,041
2024-10-29	44.000	44.690	42.140	42.170	42.056	42,068,493
2024-10-28	44.980	44.980	43.520	44.050	43.931	38,003,213
2024-10-25	43.800	46.650	42.610	44.960	44.839	63,361,066
2024-10-24	46.000	48.680	44.410	44.600	44.480	89,555,167

← NewerPage 8 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.