Zhejiang Chengbang Landscape historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.520	15.760	15.450	15.690	15.690	7,662,020
2026-04-21	15.800	15.870	15.500	15.670	15.670	7,414,430
2026-04-20	15.580	15.890	15.420	15.880	15.880	10,545,800
2026-04-17	15.090	15.650	15.000	15.600	15.600	10,151,880
2026-04-16	14.700	15.280	14.000	15.190	15.190	14,863,090
2026-04-15	14.690	14.950	14.610	14.700	14.700	9,611,090
2026-04-14	14.420	14.770	14.350	14.650	14.650	12,004,900
2026-04-13	14.000	14.550	14.000	14.200	14.200	7,425,090
2026-04-10	14.400	14.890	14.260	14.280	14.280	11,413,500
2026-04-09	14.000	14.400	13.820	14.140	14.140	11,062,440
2026-04-08	13.750	14.200	13.690	14.180	14.180	10,568,070
2026-04-07	13.550	13.830	13.320	13.380	13.380	8,530,530
2026-04-03	13.680	13.690	13.260	13.360	13.360	8,816,570
2026-04-02	14.110	14.800	13.500	13.580	13.580	16,460,110
2026-04-01	15.300	15.300	14.160	14.230	14.230	20,725,160
2026-03-31	14.950	16.280	14.400	14.500	14.500	21,379,500
2026-03-30	14.330	15.150	14.300	14.850	14.850	10,976,410
2026-03-27	14.290	14.900	14.080	14.530	14.530	10,303,300
2026-03-26	15.420	15.510	14.610	14.650	14.650	11,619,800
2026-03-25	15.200	15.960	14.970	15.510	15.510	13,013,637
2026-03-24	14.850	15.140	14.320	14.970	14.970	14,889,550
2026-03-23	15.450	15.490	14.250	14.330	14.330	20,982,557
2026-03-20	17.030	17.130	15.750	15.790	15.790	24,421,800
2026-03-19	16.660	16.980	16.050	16.750	16.750	34,256,869
2026-03-18	15.200	16.390	15.000	16.390	16.390	19,160,830
2026-03-17	15.980	16.310	14.900	14.900	14.900	16,786,429
2026-03-16	16.030	16.680	15.470	15.970	15.970	16,156,300
2026-03-13	16.590	16.690	15.780	15.810	15.810	16,860,160
2026-03-12	16.330	17.300	16.200	16.360	16.360	25,419,269
2026-03-11	16.010	16.660	16.010	16.330	16.330	19,908,907
2026-03-10	16.500	16.550	15.990	16.130	16.130	24,676,154
2026-03-09	15.840	16.760	15.820	15.980	15.980	44,322,184
2026-03-06	15.410	16.940	15.410	16.940	16.940	20,372,297
2026-03-05	15.070	15.980	14.900	15.400	15.400	32,172,780
2026-03-04	13.070	14.530	13.060	14.530	14.530	15,998,480
2026-03-03	13.990	14.070	13.160	13.210	13.210	8,834,780
2026-03-02	14.400	14.450	13.860	13.940	13.940	11,705,200
2026-02-27	14.130	14.740	13.900	14.700	14.700	10,532,440
2026-02-26	14.260	14.470	14.010	14.190	14.190	6,452,928
2026-02-25	14.400	14.550	14.160	14.290	14.290	6,121,270
2026-02-24	13.850	14.680	13.850	14.380	14.380	10,341,950
2026-02-13	13.560	14.320	13.510	13.860	13.860	10,694,700
2026-02-12	13.790	13.940	13.440	13.550	13.550	6,967,400
2026-02-11	13.930	14.180	13.770	13.800	13.800	4,993,000
2026-02-10	14.030	14.210	13.800	13.990	13.990	5,548,020
2026-02-09	14.050	14.180	13.750	14.110	14.110	7,001,540
2026-02-06	13.750	14.080	13.510	13.900	13.900	6,199,780
2026-02-05	13.840	14.110	13.650	13.800	13.800	6,330,680
2026-02-04	14.370	14.370	13.710	13.970	13.970	9,188,940
2026-02-03	14.590	14.690	14.290	14.430	14.430	8,855,000
2026-02-02	14.580	15.350	14.300	14.300	14.300	17,589,786
2026-01-30	14.330	15.070	14.090	14.810	14.810	27,643,580
2026-01-29	13.400	14.740	13.190	14.020	14.020	28,317,040
2026-01-28	13.680	13.990	13.330	13.400	13.400	11,532,760
2026-01-27	13.580	13.650	13.050	13.610	13.610	10,145,630
2026-01-26	14.040	14.080	13.350	13.550	13.550	12,472,030
2026-01-23	14.240	14.550	13.980	14.030	14.030	12,890,177
2026-01-22	14.370	14.860	13.850	14.290	14.290	13,055,706
2026-01-21	14.370	14.800	14.190	14.200	14.200	10,043,400
2026-01-20	13.890	14.230	13.690	14.200	14.200	14,261,310

← NewerPage 3 of 21 · 1,212 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.