Hangzhou Chang Chuan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 216.98 | 224.40 | 212.59 | 214.43 | 214.43 | 18,591,341 |
| 2026-10-15 | 211.09 | 222.50 | 205.96 | 219.56 | 219.56 | 25,673,824 |
| 2026-10-14 | 218.30 | 232.46 | 217.00 | 218.23 | 218.23 | 17,535,877 |
| 2026-10-13 | 212.36 | 224.34 | 205.00 | 219.80 | 219.80 | 18,183,980 |
| 2026-10-12 | 223.88 | 232.55 | 217.20 | 218.82 | 218.82 | 18,479,934 |
| 2026-10-09 | 227.17 | 229.50 | 212.08 | 228.00 | 228.00 | 20,910,215 |
| 2026-10-08 | 239.80 | 243.00 | 225.74 | 228.50 | 228.50 | 16,262,999 |
| 2026-09-30 | 248.03 | 253.59 | 239.09 | 239.79 | 239.79 | 16,864,768 |
| 2026-09-29 | 250.59 | 255.30 | 244.50 | 247.89 | 247.89 | 10,904,512 |
| 2026-09-28 | 259.01 | 264.33 | 247.60 | 248.93 | 248.93 | 15,932,754 |
| 2026-09-24 | 269.50 | 270.67 | 261.00 | 261.00 | 261.00 | 10,894,474 |
| 2026-09-23 | 277.00 | 277.05 | 270.88 | 271.18 | 271.18 | 9,350,660 |
| 2026-09-22 | 287.99 | 291.49 | 271.26 | 272.85 | 272.85 | 19,846,668 |
| 2026-09-21 | 286.00 | 292.78 | 277.11 | 282.53 | 282.53 | 20,740,844 |
| 2026-09-18 | 272.11 | 282.89 | 268.00 | 279.73 | 279.73 | 23,436,014 |
| 2026-09-17 | 267.97 | 275.95 | 264.11 | 267.15 | 267.15 | 14,480,422 |
| 2026-09-16 | 268.19 | 276.66 | 263.18 | 269.51 | 269.51 | 21,189,805 |
| 2026-09-15 | 252.99 | 270.50 | 251.10 | 267.25 | 267.25 | 16,868,990 |
| 2026-09-14 | 258.00 | 259.00 | 249.21 | 253.57 | 253.57 | 10,368,267 |
| 2026-09-11 | 264.11 | 264.46 | 250.00 | 257.70 | 257.70 | 16,622,686 |
| 2026-09-10 | 261.36 | 272.89 | 258.77 | 268.50 | 268.50 | 10,363,397 |
| 2026-09-09 | 269.89 | 272.50 | 261.56 | 263.11 | 263.11 | 10,242,292 |
| 2026-09-08 | 271.50 | 275.88 | 263.70 | 267.46 | 267.46 | 13,507,629 |
| 2026-09-07 | 259.00 | 272.90 | 257.08 | 270.50 | 270.50 | 17,218,396 |
| 2026-09-04 | 272.15 | 278.00 | 251.01 | 254.23 | 254.23 | 20,130,629 |
| 2026-09-03 | 277.00 | 281.88 | 265.00 | 269.63 | 269.63 | 15,403,750 |
| 2026-09-02 | 277.00 | 280.80 | 265.30 | 272.60 | 272.60 | 19,046,943 |
| 2026-09-01 | 281.85 | 291.90 | 274.19 | 284.27 | 284.27 | 28,088,064 |
| 2026-08-31 | 272.13 | 279.40 | 265.38 | 279.03 | 279.03 | 13,455,202 |
| 2026-08-28 | 283.81 | 286.99 | 274.58 | 277.11 | 277.11 | 15,339,533 |
| 2026-08-27 | 276.00 | 286.00 | 274.05 | 284.80 | 284.80 | 14,221,328 |
| 2026-08-26 | 262.68 | 279.50 | 261.08 | 276.20 | 276.20 | 16,437,445 |
| 2026-08-25 | 268.18 | 269.14 | 253.00 | 263.62 | 263.62 | 18,236,920 |
| 2026-08-24 | 283.01 | 285.50 | 264.38 | 271.10 | 271.10 | 17,257,195 |
| 2026-08-21 | 274.05 | 284.58 | 270.02 | 279.42 | 279.42 | 12,882,692 |
| 2026-08-20 | 277.64 | 285.14 | 272.00 | 275.74 | 275.74 | 14,968,594 |
| 2026-08-19 | 289.51 | 299.14 | 270.00 | 273.00 | 273.00 | 26,826,334 |
| 2026-08-18 | 303.70 | 305.18 | 293.58 | 301.03 | 301.03 | 18,224,564 |
| 2026-08-17 | 280.51 | 303.70 | 280.51 | 302.57 | 302.57 | 20,883,695 |
| 2026-08-14 | 287.01 | 290.99 | 278.00 | 283.05 | 283.05 | 15,176,846 |
| 2026-08-13 | 293.00 | 301.14 | 281.00 | 281.69 | 281.69 | 22,375,855 |
| 2026-08-12 | 285.26 | 291.66 | 280.00 | 287.11 | 287.11 | 15,122,988 |
| 2026-08-11 | 283.05 | 289.66 | 278.88 | 281.04 | 281.04 | 16,920,285 |
| 2026-08-10 | 284.16 | 293.88 | 278.00 | 288.08 | 288.08 | 22,492,725 |
| 2026-08-07 | 280.01 | 286.47 | 271.33 | 283.21 | 283.21 | 22,053,045 |
| 2026-08-06 | 262.00 | 288.96 | 261.06 | 278.53 | 278.53 | 26,496,480 |
| 2026-08-05 | 244.03 | 280.00 | 243.76 | 272.00 | 272.00 | 30,706,973 |
| 2026-08-04 | 228.59 | 249.98 | 224.25 | 245.82 | 245.82 | 29,984,723 |
| 2026-08-03 | 255.06 | 257.98 | 226.38 | 227.42 | 227.42 | 35,791,312 |
| 2026-07-31 | 277.62 | 283.54 | 259.18 | 259.64 | 259.64 | 34,973,012 |
| 2026-07-30 | 270.01 | 278.00 | 243.95 | 245.50 | 245.50 | 34,742,641 |
| 2026-07-29 | 279.00 | 286.00 | 249.00 | 271.00 | 271.00 | 34,102,520 |
| 2026-07-28 | 294.00 | 302.29 | 274.00 | 276.40 | 276.40 | 27,271,824 |
| 2026-07-27 | 301.88 | 312.14 | 284.01 | 304.70 | 304.70 | 28,036,248 |
| 2026-07-24 | 285.42 | 310.28 | 282.39 | 303.50 | 303.50 | 29,296,826 |
| 2026-07-23 | 309.28 | 313.00 | 286.00 | 291.24 | 291.24 | 28,668,562 |
| 2026-07-22 | 313.47 | 329.78 | 308.00 | 309.05 | 309.05 | 37,562,047 |
| 2026-07-21 | 275.00 | 318.00 | 259.00 | 318.00 | 318.00 | 41,481,676 |
| 2026-07-20 | 288.99 | 296.66 | 253.01 | 265.00 | 265.00 | 36,240,844 |
| 2026-07-17 | 291.89 | 297.00 | 273.57 | 278.76 | 278.76 | 33,097,004 |
Page 1 of 2 · 120 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.