Hangzhou Chang Chuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	44.120	44.360	43.210	44.220	44.101	35,853,334
2024-10-22	42.450	45.150	42.450	44.930	44.809	48,425,452
2024-10-21	43.990	46.610	42.790	43.010	42.894	60,908,724
2024-10-18	40.030	45.150	39.800	43.350	43.233	55,366,079
2024-10-17	42.030	42.330	40.020	40.160	40.052	29,342,637
2024-10-16	39.000	41.240	38.830	41.240	41.129	28,247,587
2024-10-15	40.000	42.890	39.400	40.300	40.192	38,003,221
2024-10-14	38.210	40.240	37.580	40.230	40.122	34,545,255
2024-10-11	39.510	40.600	37.320	37.950	37.848	29,899,915
2024-10-10	43.790	44.000	39.160	40.400	40.291	43,656,531
2024-10-09	44.560	48.680	41.400	43.000	42.884	67,584,365
2024-10-08	45.490	45.490	42.590	45.490	45.368	53,520,147
2024-09-30	33.610	37.950	33.300	37.910	37.808	38,998,233
2024-09-27	30.510	32.880	30.200	32.300	32.213	30,507,251
2024-09-26	28.410	30.040	28.230	30.040	29.959	19,496,214
2024-09-25	29.380	29.580	28.410	28.430	28.353	18,452,038
2024-09-24	27.450	28.850	27.130	28.840	28.762	15,897,349
2024-09-23	27.800	28.120	27.170	27.240	27.167	9,420,778
2024-09-20	28.390	28.540	27.680	27.990	27.915	7,813,801
2024-09-19	28.310	28.960	27.570	28.470	28.393	9,717,843
2024-09-18	28.250	28.440	27.890	28.180	28.104	6,412,670
2024-09-13	28.550	28.910	27.920	27.980	27.905	8,127,598
2024-09-12	29.210	29.550	28.590	28.620	28.543	6,653,506
2024-09-11	28.910	29.250	28.710	29.040	28.962	5,678,997
2024-09-10	28.880	29.290	28.370	29.080	29.002	9,431,456
2024-09-09	28.650	29.000	28.320	28.870	28.792	7,409,913
2024-09-06	29.530	29.790	28.700	28.780	28.703	7,798,000
2024-09-05	29.390	30.060	29.300	29.540	29.460	7,817,000
2024-09-04	29.080	30.070	28.860	29.410	29.331	11,367,678
2024-09-03	29.050	29.790	29.050	29.490	29.411	10,224,029
2024-09-02	30.310	30.640	28.930	28.940	28.862	14,648,260
2024-08-30	29.380	30.940	29.290	30.550	30.468	17,794,899
2024-08-29	29.060	30.300	28.970	29.520	29.441	14,810,236
2024-08-28	28.750	29.610	28.490	29.370	29.291	10,887,302
2024-08-27	28.600	29.140	28.280	28.750	28.673	8,959,645
2024-08-26	29.180	29.390	28.600	28.750	28.673	8,370,877
2024-08-23	29.020	29.400	28.560	28.900	28.822	11,377,760
2024-08-22	29.640	30.190	29.000	29.290	29.211	13,047,481
2024-08-21	29.600	30.280	29.450	29.810	29.730	8,982,790
2024-08-20	30.630	30.750	29.600	29.780	29.700	13,089,243
2024-08-19	30.790	31.320	30.230	30.630	30.548	9,847,800
2024-08-16	30.820	31.790	30.450	30.770	30.687	12,493,732
2024-08-15	30.310	31.440	30.200	30.600	30.518	8,919,290
2024-08-14	31.220	31.330	30.600	30.600	30.518	7,646,520
2024-08-13	30.930	31.340	30.590	31.140	31.056	8,237,726
2024-08-12	31.800	31.900	30.690	30.930	30.847	11,658,389
2024-08-09	32.150	32.530	31.650	31.750	31.665	15,265,734
2024-08-08	31.000	32.190	30.300	31.640	31.555	15,808,062
2024-08-07	31.200	31.790	31.090	31.130	31.046	10,125,538
2024-08-06	31.270	31.750	30.480	31.440	31.355	13,299,290
2024-08-05	31.260	31.880	30.510	30.510	30.428	18,712,783
2024-08-02	33.130	33.400	31.660	31.800	31.714	19,915,100
2024-08-01	33.100	34.260	32.870	33.500	33.410	27,477,076
2024-07-31	31.400	33.300	31.100	33.250	33.160	25,527,630
2024-07-30	31.210	31.940	30.990	31.620	31.535	14,157,630
2024-07-29	31.830	32.370	31.440	31.500	31.415	17,510,332
2024-07-26	31.680	32.080	30.900	31.820	31.734	18,806,779
2024-07-25	31.800	32.170	31.450	31.620	31.535	16,408,176
2024-07-24	32.840	33.200	31.780	32.000	31.914	19,738,213
2024-07-23	34.600	34.670	32.680	32.840	32.752	29,760,291

← NewerPage 9 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.