Zhejiang Chengbang Landscape historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.990	14.840	13.510	14.100	14.100	37,570,540
2025-10-23	13.460	13.720	13.300	13.670	13.670	21,451,200
2025-10-22	13.610	13.750	13.190	13.570	13.570	25,762,410
2025-10-21	13.000	13.810	13.000	13.680	13.680	47,612,359
2025-10-20	11.900	12.990	11.900	12.990	12.990	24,067,850
2025-10-17	12.590	12.910	11.660	11.810	11.810	21,259,160
2025-10-16	12.700	13.520	12.500	12.520	12.520	25,285,010
2025-10-15	12.490	12.860	12.110	12.690	12.690	25,201,650
2025-10-14	13.150	13.820	12.930	13.080	13.080	37,549,440
2025-10-13	12.720	13.180	12.300	12.560	12.560	24,888,530
2025-10-10	13.100	13.730	12.850	13.610	13.610	26,641,830
2025-10-09	13.140	13.900	13.140	13.450	13.450	39,608,595
2025-09-30	12.650	13.750	12.550	13.250	13.250	45,423,236
2025-09-29	12.910	13.480	12.500	12.500	12.500	30,307,510
2025-09-26	12.740	13.460	12.020	13.120	13.120	39,508,220
2025-09-25	13.980	14.900	12.730	12.740	12.740	51,924,410
2025-09-24	13.000	13.920	12.650	13.920	13.920	27,502,265
2025-09-23	11.460	12.650	11.460	12.650	12.650	17,670,511
2025-09-22	12.000	12.000	11.070	11.500	11.500	23,195,164
2025-09-19	12.410	12.510	11.690	11.790	11.790	28,781,343
2025-09-18	11.480	12.590	11.300	12.290	12.290	42,889,781
2025-09-17	11.110	12.300	10.810	11.540	11.540	46,321,460
2025-09-16	10.560	11.450	10.450	11.450	11.450	23,845,039
2025-09-15	10.950	11.000	10.350	10.410	10.410	30,990,985
2025-09-12	10.270	11.400	10.170	10.870	10.870	47,094,245
2025-09-11	10.190	11.000	10.000	10.380	10.380	54,147,903
2025-09-10	9.210	10.020	9.190	10.020	10.020	15,852,573
2025-09-09	9.280	9.470	9.100	9.110	9.110	13,252,467
2025-09-08	9.620	9.620	9.150	9.280	9.280	16,596,407
2025-09-05	9.400	9.760	9.150	9.500	9.500	19,740,841
2025-09-04	9.720	9.900	9.230	9.370	9.370	29,067,400
2025-09-03	9.600	10.200	9.340	9.900	9.900	36,983,581
2025-09-02	9.690	9.880	9.420	9.610	9.610	31,799,021
2025-09-01	10.290	10.300	9.730	9.880	9.880	63,476,641
2025-08-29	8.590	9.540	8.550	9.540	9.540	17,832,401
2025-08-28	8.530	8.670	8.260	8.670	8.670	17,546,831
2025-08-27	9.050	9.060	8.580	8.580	8.580	23,137,890
2025-08-26	9.490	9.500	8.920	9.040	9.040	26,932,410
2025-08-25	9.610	10.210	9.350	9.430	9.430	48,244,440
2025-08-22	9.150	9.580	8.930	9.330	9.330	41,580,010
2025-08-21	8.800	9.400	8.740	9.120	9.120	46,385,960
2025-08-20	8.730	8.780	8.630	8.730	8.730	12,391,930
2025-08-19	8.600	8.680	8.500	8.660	8.660	10,463,600
2025-08-18	8.460	8.690	8.430	8.520	8.520	11,050,275
2025-08-15	8.420	8.490	8.370	8.400	8.400	9,980,030
2025-08-14	8.670	8.700	8.400	8.430	8.430	11,723,100
2025-08-13	8.690	8.780	8.640	8.670	8.670	10,465,340
2025-08-12	8.820	8.820	8.580	8.670	8.670	17,128,310
2025-08-11	8.750	8.920	8.700	8.870	8.870	16,562,360
2025-08-08	8.750	8.850	8.660	8.710	8.710	15,838,150
2025-08-07	8.670	8.930	8.610	8.800	8.800	25,061,651
2025-08-06	8.680	8.680	8.560	8.650	8.650	8,155,201
2025-08-05	8.590	8.660	8.550	8.650	8.650	9,748,280
2025-08-04	8.420	8.590	8.370	8.550	8.550	9,008,150
2025-08-01	8.420	8.480	8.360	8.440	8.440	8,342,600
2025-07-31	8.540	8.580	8.370	8.370	8.370	10,794,800
2025-07-30	8.570	8.640	8.470	8.540	8.540	10,336,300
2025-07-29	8.720	8.720	8.460	8.570	8.570	12,231,300
2025-07-28	8.650	8.720	8.600	8.690	8.690	8,818,890
2025-07-25	8.680	8.700	8.580	8.610	8.610	9,074,680

← NewerPage 5 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.