Zangge Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	26.270	26.750	26.000	26.110	23.938	10,220,023
2024-01-18	26.080	26.330	25.400	26.270	24.085	16,255,440
2024-01-17	26.850	26.880	26.130	26.210	24.030	6,417,217
2024-01-16	26.880	26.900	26.260	26.750	24.525	10,805,950
2024-01-15	27.400	27.580	26.640	26.670	24.451	12,515,075
2024-01-12	27.030	27.480	26.950	27.400	25.121	11,042,519
2024-01-11	26.910	27.310	26.710	27.010	24.763	11,269,498
2024-01-10	26.800	27.120	26.740	26.910	24.671	8,047,628
2024-01-09	26.760	27.050	26.400	26.900	24.662	16,616,694
2024-01-08	26.790	27.250	26.660	26.770	24.543	12,009,253
2024-01-05	27.000	27.400	26.560	26.690	24.470	13,419,192
2024-01-04	26.270	27.000	26.200	26.950	24.708	15,819,863
2024-01-03	25.860	26.220	25.700	26.170	23.993	6,582,670
2024-01-02	25.400	26.260	25.360	25.950	23.791	11,185,250
2023-12-29	25.200	25.490	25.120	25.340	23.232	7,709,804
2023-12-28	24.990	25.330	24.750	25.290	23.186	9,833,281
2023-12-27	24.950	24.990	24.490	24.660	22.609	6,422,338
2023-12-26	24.730	25.060	24.670	24.920	22.847	6,426,983
2023-12-25	24.500	24.750	24.410	24.740	22.682	4,353,300
2023-12-22	24.350	24.850	24.000	24.550	22.508	9,459,923
2023-12-21	24.010	24.460	23.990	24.360	22.334	6,555,201
2023-12-20	24.360	24.520	24.120	24.150	22.141	7,265,417
2023-12-19	23.980	24.320	23.890	24.290	22.269	5,179,719
2023-12-18	23.880	24.170	23.770	24.020	22.022	5,043,063
2023-12-15	24.200	24.580	23.960	24.020	22.022	9,072,803
2023-12-14	24.070	24.350	23.970	24.100	22.095	6,242,527
2023-12-13	24.030	24.170	23.800	23.930	21.939	5,676,008
2023-12-12	24.280	24.350	24.000	24.090	22.086	6,954,062
2023-12-11	23.970	24.370	23.730	24.300	22.279	8,668,978
2023-12-08	24.200	24.300	23.750	24.050	22.049	10,472,014
2023-12-07	23.800	24.160	23.500	24.010	22.013	9,386,718
2023-12-06	23.530	24.560	23.530	23.940	21.949	17,970,281
2023-12-05	23.880	24.220	23.600	23.600	21.637	9,577,428
2023-12-04	23.910	24.280	23.880	24.060	22.059	7,824,880
2023-12-01	23.890	24.230	23.660	23.890	21.903	7,788,110
2023-11-30	23.800	24.140	23.800	23.920	21.930	5,172,918
2023-11-29	24.010	24.340	23.740	23.980	21.985	8,590,033
2023-11-28	23.960	24.210	23.750	24.160	22.150	6,179,003
2023-11-27	24.390	24.390	24.000	24.080	22.077	5,629,800
2023-11-24	24.320	24.580	24.170	24.310	22.288	5,199,597
2023-11-23	24.000	24.430	23.850	24.410	22.379	7,604,031
2023-11-22	24.520	24.520	24.060	24.070	22.068	6,446,121
2023-11-21	24.660	24.660	24.370	24.500	22.462	7,630,591
2023-11-20	24.690	24.980	24.500	24.500	22.462	7,125,448
2023-11-17	24.610	24.950	24.470	24.690	22.636	6,141,191
2023-11-16	24.610	24.780	24.370	24.660	22.609	7,094,559
2023-11-15	24.570	25.090	24.290	24.490	22.453	15,694,813
2023-11-14	23.990	24.490	23.890	24.130	22.123	9,635,444
2023-11-13	23.280	24.230	23.160	24.010	22.013	12,329,955
2023-11-10	22.780	23.450	22.570	23.280	21.343	10,631,531
2023-11-09	22.510	22.780	22.430	22.720	20.830	5,162,838
2023-11-08	22.540	22.850	22.380	22.490	20.619	5,376,666
2023-11-07	22.420	22.740	22.260	22.610	20.729	5,478,031
2023-11-06	22.310	22.580	22.210	22.500	20.628	5,436,648
2023-11-03	22.180	22.400	22.150	22.190	20.344	3,944,739
2023-11-02	22.330	22.450	22.050	22.160	20.317	3,735,518
2023-11-01	22.410	22.480	22.250	22.300	20.445	3,649,482
2023-10-31	22.300	22.480	22.220	22.390	20.527	3,633,477
2023-10-30	22.100	22.510	22.060	22.420	20.555	4,689,312
2023-10-27	21.850	22.520	21.790	22.250	20.399	7,710,065

← NewerPage 12 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.