Zhejiang Chengbang Landscape historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.570	13.230	11.600	13.200	13.200	26,223,090
2026-07-20	14.180	14.290	12.890	12.890	12.890	15,858,390
2026-07-17	15.910	15.910	14.320	14.320	14.320	11,204,600
2026-07-16	16.480	16.620	15.540	15.910	15.910	10,980,100
2026-07-15	17.250	17.500	16.270	16.620	16.620	10,785,300
2026-07-14	16.320	17.250	15.820	17.120	17.120	18,114,400
2026-07-13	18.410	18.480	16.740	16.740	16.740	13,371,000
2026-07-10	18.900	19.800	18.410	18.600	18.600	16,992,720
2026-07-09	18.450	18.950	17.420	18.900	18.900	22,330,920
2026-07-08	20.100	20.250	18.300	19.040	19.040	15,832,920
2026-07-07	20.550	20.850	19.830	20.100	20.100	19,776,330
2026-07-06	22.290	22.300	20.330	21.210	21.210	20,402,640
2026-07-03	21.630	22.300	21.030	21.440	21.440	20,011,170
2026-07-02	21.170	22.760	21.170	21.630	21.630	31,432,575
2026-07-01	20.580	22.650	20.540	22.000	22.000	33,912,930
2026-06-30	20.080	20.850	19.660	20.590	20.590	20,148,630
2026-06-29	21.000	21.570	19.810	20.310	20.310	31,266,933
2026-06-26	23.490	23.850	21.650	21.650	21.650	33,368,000
2026-06-25	23.700	24.700	23.010	24.060	24.060	43,890,310
2026-06-24	21.130	23.500	20.530	23.320	23.320	39,437,985
2026-06-23	22.040	22.870	21.560	21.780	21.780	31,887,790
2026-06-22	21.160	22.830	20.040	22.690	22.690	52,559,960
2026-06-18	21.670	22.000	20.410	21.160	21.160	50,007,831
2026-06-17	20.000	20.790	19.900	20.730	20.730	26,327,470
2026-06-16	19.820	20.380	19.410	20.290	20.290	16,958,260
2026-06-15	19.560	19.800	19.300	19.760	19.760	13,093,680
2026-06-12	19.950	20.310	19.100	19.180	19.180	18,186,968
2026-06-11	19.280	19.760	19.070	19.530	19.530	12,584,700
2026-06-10	19.860	19.950	19.230	19.550	19.550	13,853,220
2026-06-09	19.410	20.290	19.300	20.100	20.100	15,480,360
2026-06-08	18.950	20.200	18.890	19.190	19.190	19,087,200
2026-06-05	19.720	20.590	19.170	19.800	19.800	25,139,380
2026-06-04	20.100	21.030	20.060	20.350	20.350	22,819,330
2026-06-03	20.600	21.260	20.120	20.490	20.490	27,406,400
2026-06-02	20.990	21.310	19.760	20.860	20.860	32,565,901
2026-06-01	21.810	22.380	20.820	21.020	21.020	50,470,046
2026-05-29	20.950	22.200	20.700	21.560	21.560	76,371,417
2026-05-28	20.320	21.310	20.010	20.180	20.180	49,014,183
2026-05-27	22.060	23.160	20.860	20.860	20.860	57,067,081
2026-05-26	25.890	26.100	23.180	23.180	23.180	25,562,450
2026-05-25	25.810	27.100	25.120	25.760	25.760	59,972,628
2026-05-22	26.500	27.980	24.530	26.900	26.900	77,416,384
2026-05-21	25.400	27.250	23.840	27.250	27.250	81,403,556
2026-05-20	24.500	24.770	23.500	24.770	24.770	14,621,947
2026-05-19	20.090	22.520	19.850	22.520	22.520	30,359,110
2026-05-18	19.100	20.470	19.100	20.470	20.470	32,973,020
2026-05-15	18.400	19.360	18.320	18.610	18.610	18,218,530
2026-05-14	18.850	18.920	18.450	18.480	18.480	14,986,353
2026-05-13	18.130	18.990	18.080	18.880	18.880	25,651,416
2026-05-12	19.030	19.180	18.590	18.600	18.600	25,461,674
2026-05-11	19.860	20.000	18.700	19.210	19.210	39,674,147
2026-05-08	18.790	19.470	18.600	19.150	19.150	43,106,197
2026-05-07	17.360	18.870	17.110	18.870	18.870	61,556,222
2026-05-06	16.270	17.150	16.010	17.150	17.150	25,410,530
2026-04-30	18.040	18.040	15.430	15.590	15.590	56,115,512
2026-04-29	15.550	16.580	15.550	16.400	16.400	13,200,760
2026-04-28	15.520	15.870	15.300	15.730	15.730	8,940,970
2026-04-27	15.130	15.850	14.910	15.540	15.540	8,733,560
2026-04-24	15.410	15.410	14.900	15.060	15.060	7,410,280
2026-04-23	15.790	15.830	15.080	15.420	15.420	9,455,162

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-02	0.0150 CNY
2021-06-24	0.1300 CNY
2020-06-05	0.0320 CNY
2019-05-23	0.0560 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.