Zangge Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 23.350 | 23.350 | 22.320 | 22.320 | 21.016 | 10,103,902 |
| 2024-07-22 | 23.650 | 23.920 | 23.150 | 23.290 | 21.930 | 9,105,344 |
| 2024-07-19 | 23.550 | 23.810 | 23.040 | 23.730 | 22.344 | 9,033,589 |
| 2024-07-18 | 23.600 | 24.010 | 23.280 | 23.990 | 22.589 | 8,041,435 |
| 2024-07-17 | 24.600 | 24.640 | 23.650 | 23.670 | 22.288 | 11,798,952 |
| 2024-07-16 | 24.570 | 24.800 | 24.300 | 24.510 | 23.078 | 7,709,617 |
| 2024-07-15 | 24.600 | 24.880 | 24.430 | 24.750 | 23.304 | 7,554,400 |
| 2024-07-12 | 25.180 | 25.340 | 24.550 | 24.650 | 23.210 | 13,593,012 |
| 2024-07-11 | 24.700 | 25.500 | 24.400 | 25.350 | 23.869 | 14,822,902 |
| 2024-07-10 | 25.000 | 25.460 | 24.470 | 24.470 | 23.041 | 13,576,937 |
| 2024-07-09 | 25.320 | 25.330 | 24.490 | 25.110 | 23.643 | 13,195,286 |
| 2024-07-08 | 25.570 | 26.020 | 25.140 | 25.290 | 23.813 | 13,238,076 |
| 2024-07-05 | 25.150 | 25.610 | 24.800 | 25.550 | 24.058 | 10,999,146 |
| 2024-07-04 | 24.990 | 25.550 | 24.980 | 25.110 | 23.643 | 15,334,866 |
| 2024-07-03 | 24.960 | 25.180 | 24.160 | 24.500 | 23.069 | 15,036,266 |
| 2024-07-02 | 26.000 | 26.100 | 24.820 | 25.060 | 23.596 | 19,890,609 |
| 2024-07-01 | 24.650 | 26.280 | 24.630 | 26.230 | 24.698 | 24,224,686 |
| 2024-06-28 | 24.020 | 24.160 | 23.780 | 24.070 | 22.664 | 8,205,649 |
| 2024-06-27 | 24.480 | 24.620 | 23.940 | 24.050 | 22.645 | 7,430,399 |
| 2024-06-26 | 24.190 | 24.630 | 23.660 | 24.600 | 23.163 | 9,618,585 |
| 2024-06-25 | 24.410 | 24.700 | 24.070 | 24.190 | 22.777 | 8,237,273 |
| 2024-06-24 | 24.520 | 24.780 | 24.350 | 24.520 | 23.088 | 6,607,300 |
| 2024-06-21 | 24.920 | 25.170 | 24.540 | 24.730 | 23.286 | 9,715,582 |
| 2024-06-20 | 25.140 | 25.470 | 24.920 | 24.940 | 23.483 | 7,851,605 |
| 2024-06-19 | 25.190 | 25.430 | 24.980 | 25.020 | 23.559 | 5,377,230 |
| 2024-06-18 | 25.150 | 25.380 | 25.000 | 25.100 | 23.634 | 4,246,399 |
| 2024-06-17 | 25.250 | 25.380 | 24.880 | 25.190 | 23.719 | 6,001,800 |
| 2024-06-14 | 24.950 | 25.590 | 24.950 | 25.310 | 23.832 | 9,182,966 |
| 2024-06-13 | 25.350 | 25.370 | 24.850 | 24.940 | 23.483 | 5,856,733 |
| 2024-06-12 | 25.210 | 25.530 | 25.100 | 25.320 | 23.841 | 7,285,280 |
| 2024-06-11 | 25.530 | 25.600 | 25.190 | 25.320 | 23.841 | 6,357,195 |
| 2024-06-07 | 25.890 | 26.080 | 25.530 | 25.660 | 24.161 | 7,527,297 |
| 2024-06-06 | 25.600 | 26.050 | 25.500 | 25.610 | 24.114 | 10,106,051 |
| 2024-06-05 | 25.870 | 25.870 | 25.390 | 25.450 | 23.964 | 10,857,680 |
| 2024-06-04 | 26.030 | 26.310 | 25.820 | 26.100 | 24.576 | 7,130,903 |
| 2024-06-03 | 26.090 | 26.180 | 25.700 | 25.980 | 24.463 | 8,867,966 |
| 2024-05-31 | 26.400 | 26.450 | 26.040 | 26.090 | 24.566 | 11,898,206 |
| 2024-05-30 | 26.920 | 27.250 | 26.450 | 26.490 | 24.943 | 7,018,295 |
| 2024-05-29 | 26.590 | 27.320 | 26.580 | 27.080 | 25.498 | 8,957,262 |
| 2024-05-28 | 27.070 | 27.150 | 26.600 | 26.660 | 25.103 | 7,069,600 |
| 2024-05-27 | 26.850 | 27.170 | 26.620 | 26.850 | 25.282 | 8,673,169 |
| 2024-05-24 | 26.530 | 27.050 | 26.410 | 26.820 | 25.254 | 8,764,111 |
| 2024-05-23 | 26.740 | 26.740 | 26.240 | 26.360 | 24.820 | 17,080,521 |
| 2024-05-22 | 28.580 | 28.710 | 27.000 | 27.100 | 25.517 | 26,008,439 |
| 2024-05-21 | 29.260 | 29.320 | 28.510 | 28.720 | 27.043 | 10,952,932 |
| 2024-05-20 | 29.180 | 29.790 | 28.910 | 29.260 | 27.551 | 18,172,607 |
| 2024-05-17 | 28.500 | 28.650 | 27.950 | 28.360 | 26.704 | 8,476,158 |
| 2024-05-16 | 29.090 | 29.390 | 28.500 | 28.530 | 26.864 | 12,360,801 |
| 2024-05-15 | 28.610 | 28.790 | 28.090 | 28.540 | 26.873 | 7,946,784 |
| 2024-05-14 | 28.350 | 28.980 | 28.270 | 28.670 | 26.995 | 12,188,495 |
| 2024-05-13 | 28.050 | 28.200 | 27.540 | 28.110 | 26.468 | 9,821,661 |
| 2024-05-10 | 28.620 | 29.000 | 28.030 | 28.190 | 26.543 | 12,098,115 |
| 2024-05-09 | 28.200 | 28.990 | 28.200 | 28.640 | 26.967 | 9,394,400 |
| 2024-05-08 | 28.730 | 28.730 | 28.230 | 28.250 | 26.600 | 6,736,394 |
| 2024-05-07 | 28.820 | 29.250 | 28.590 | 28.750 | 27.071 | 11,574,774 |
| 2024-05-06 | 28.990 | 29.130 | 27.900 | 28.840 | 27.156 | 15,359,798 |
| 2024-04-30 | 28.650 | 29.400 | 28.230 | 28.840 | 27.156 | 12,993,233 |
| 2024-04-29 | 28.590 | 28.950 | 28.100 | 28.620 | 26.948 | 12,272,027 |
| 2024-04-26 | 28.400 | 28.700 | 28.200 | 28.540 | 26.873 | 9,893,815 |
| 2024-04-25 | 28.100 | 28.910 | 27.970 | 28.390 | 26.732 | 8,876,745 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 1.0000 CNY |
| 2026-04-17 | 1.5000 CNY |
| 2025-09-05 | 1.0000 CNY |
| 2024-09-05 | 0.2600 CNY |
| 2024-04-19 | 0.8000 CNY |
| 2023-08-24 | 0.8000 CNY |
| 2023-04-13 | 0.9600 CNY |
| 2022-08-19 | 1.8980 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.