Zangge Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	28.040	28.260	27.880	28.120	26.478	9,842,119
2024-04-23	29.550	29.620	28.060	28.140	26.496	16,764,398
2024-04-22	30.680	30.940	29.510	29.680	27.946	14,644,435
2024-04-19	30.100	31.110	29.900	30.780	28.982	18,817,691
2024-04-18	29.170	30.540	28.960	30.400	27.871	22,620,085
2024-04-17	28.930	29.600	28.480	28.900	26.496	27,322,984
2024-04-16	31.000	31.440	29.120	29.120	26.698	53,192,665
2024-04-15	31.880	32.560	31.700	32.350	29.659	9,408,445
2024-04-12	31.790	32.490	31.530	32.080	29.411	9,338,369
2024-04-11	31.090	32.640	31.090	31.720	29.081	19,322,419
2024-04-10	32.460	33.060	32.010	32.510	29.806	12,158,178
2024-04-09	33.030	33.190	32.320	32.400	29.705	12,272,898
2024-04-08	33.500	34.080	33.080	33.280	30.512	18,594,294
2024-04-03	31.970	33.670	31.830	33.360	30.585	24,687,701
2024-04-02	31.690	32.270	31.570	31.830	29.182	11,233,833
2024-04-01	31.200	31.930	31.100	31.690	29.054	16,354,860
2024-03-29	29.800	31.530	29.800	31.530	28.907	13,801,542
2024-03-28	29.930	30.380	29.530	29.750	27.275	11,273,207
2024-03-27	29.700	30.350	29.470	29.860	27.376	11,933,955
2024-03-26	29.710	29.890	29.220	29.650	27.184	8,113,725
2024-03-25	28.910	30.140	28.910	29.710	27.239	16,068,393
2024-03-22	30.390	30.680	28.850	29.010	26.597	19,011,228
2024-03-21	30.860	31.320	29.770	30.640	28.091	18,458,717
2024-03-20	31.100	31.480	30.700	31.160	28.568	10,758,925
2024-03-19	31.480	32.110	31.220	31.430	28.815	13,508,367
2024-03-18	31.310	31.660	30.850	31.480	28.861	18,240,144
2024-03-15	29.650	31.470	29.470	31.460	28.843	29,444,444
2024-03-14	30.000	31.080	29.530	29.650	27.184	24,777,948
2024-03-13	29.010	29.230	28.720	28.900	26.496	9,808,381
2024-03-12	29.500	29.740	28.840	29.000	26.588	14,370,946
2024-03-11	29.690	29.900	29.160	29.690	27.220	15,422,676
2024-03-08	29.680	30.280	29.600	29.900	27.413	11,369,010
2024-03-07	29.610	30.210	29.470	29.600	27.138	12,933,009
2024-03-06	29.040	29.880	28.730	29.420	26.973	10,684,808
2024-03-05	29.790	29.800	28.980	29.230	26.798	14,010,917
2024-03-04	29.450	30.380	29.450	29.670	27.202	16,643,158
2024-03-01	29.280	30.480	29.160	29.430	26.982	20,070,098
2024-02-29	27.500	29.290	27.470	29.290	26.853	21,517,673
2024-02-28	27.900	28.190	27.380	27.460	25.176	9,673,959
2024-02-27	27.810	28.000	27.410	27.780	25.469	9,359,749
2024-02-26	27.910	29.000	27.750	27.830	25.515	15,031,904
2024-02-23	26.950	27.880	26.900	27.700	25.396	15,163,189
2024-02-22	26.320	26.980	26.250	26.940	24.699	9,813,187
2024-02-21	26.500	26.830	26.250	26.420	24.222	9,225,991
2024-02-20	26.250	26.620	26.150	26.480	24.277	8,414,965
2024-02-19	26.250	26.590	25.830	26.410	24.213	12,061,600
2024-02-08	26.450	26.720	25.820	26.100	23.929	13,522,052
2024-02-07	25.370	26.400	25.270	26.370	24.176	12,738,546
2024-02-06	23.670	25.580	23.550	25.370	23.260	14,196,416
2024-02-05	23.860	24.470	23.060	23.880	21.894	13,059,726
2024-02-02	24.560	24.900	23.400	24.050	22.049	11,444,305
2024-02-01	24.460	24.930	24.220	24.560	22.517	7,846,727
2024-01-31	25.150	25.340	24.710	24.770	22.709	8,913,489
2024-01-30	25.340	25.780	25.170	25.300	23.195	6,731,479
2024-01-29	26.570	26.680	25.520	25.590	23.461	11,042,538
2024-01-26	26.080	26.860	26.030	26.660	24.442	12,794,570
2024-01-25	25.840	26.520	25.530	26.240	24.057	12,961,973
2024-01-24	25.700	25.950	25.010	25.700	23.562	8,287,180
2024-01-23	25.210	25.700	24.790	25.590	23.461	9,222,006
2024-01-22	25.990	26.150	24.990	25.210	23.113	10,417,883

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.