Zangge Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	21.560	22.070	21.370	21.980	20.152	4,873,523
2023-10-25	22.010	22.090	21.600	21.710	19.904	7,139,970
2023-10-24	21.580	22.030	21.440	21.820	20.005	5,530,850
2023-10-23	21.580	21.690	21.120	21.580	19.785	6,179,220
2023-10-20	20.960	22.060	20.930	21.580	19.785	9,353,993
2023-10-19	21.630	21.660	20.900	20.920	19.180	7,381,400
2023-10-18	22.080	22.080	21.680	21.840	20.023	3,932,667
2023-10-17	22.180	22.400	21.970	22.080	20.243	5,467,860
2023-10-16	22.430	22.550	22.070	22.180	20.335	6,694,951
2023-10-13	22.700	22.700	22.280	22.420	20.555	5,684,354
2023-10-12	22.330	22.930	22.330	22.820	20.922	10,242,168
2023-10-11	22.660	22.700	22.180	22.240	20.390	6,251,683
2023-10-10	22.570	23.050	22.450	22.570	20.692	5,436,939
2023-10-09	22.730	22.730	22.400	22.570	20.692	4,292,937
2023-09-28	22.890	23.190	22.790	22.820	20.922	3,253,898
2023-09-27	22.440	23.020	22.380	22.910	21.004	6,124,143
2023-09-26	23.550	23.630	22.500	22.530	20.656	10,069,900
2023-09-25	23.290	23.720	23.180	23.520	21.563	6,189,223
2023-09-22	23.210	23.490	23.020	23.340	21.398	3,932,383
2023-09-21	23.390	23.460	23.130	23.260	21.325	4,035,814
2023-09-20	23.500	23.550	23.400	23.470	21.518	2,294,458
2023-09-19	23.550	23.620	23.350	23.580	21.618	4,424,663
2023-09-18	23.530	23.900	23.330	23.550	21.591	4,315,800
2023-09-15	23.860	23.920	23.500	23.600	21.637	4,429,500
2023-09-14	23.630	23.900	23.630	23.790	21.811	3,600,641
2023-09-13	23.770	23.950	23.610	23.740	21.765	4,006,682
2023-09-12	23.480	24.180	23.380	23.680	21.710	8,420,782
2023-09-11	23.710	23.740	23.430	23.430	21.481	4,978,164
2023-09-08	23.560	23.740	23.440	23.500	21.545	3,538,183
2023-09-07	23.930	24.000	23.670	23.690	21.719	4,013,870
2023-09-06	24.480	24.520	23.880	23.970	21.976	5,112,100
2023-09-05	24.100	24.430	24.010	24.290	22.269	8,028,825
2023-09-04	22.670	24.420	22.620	24.200	22.187	17,296,125
2023-09-01	22.540	22.700	22.340	22.620	20.738	2,838,054
2023-08-31	22.560	22.670	22.310	22.470	20.601	4,274,880
2023-08-30	22.650	22.900	22.570	22.610	20.729	3,187,385
2023-08-29	22.350	22.820	22.160	22.630	20.748	5,308,585
2023-08-28	23.190	23.200	22.300	22.380	20.518	9,195,725
2023-08-25	22.510	22.890	22.090	22.220	20.372	5,113,400
2023-08-24	22.180	22.720	21.910	22.510	20.637	6,348,537
2023-08-23	23.330	23.390	22.860	22.950	20.307	5,278,034
2023-08-22	23.360	23.550	23.080	23.340	20.653	4,721,594
2023-08-21	23.500	23.690	23.310	23.310	20.626	3,670,860
2023-08-18	23.880	24.060	23.540	23.550	20.838	5,513,561
2023-08-17	23.820	24.040	23.760	24.020	21.254	9,224,452
2023-08-16	23.850	24.130	23.750	24.000	21.237	4,791,555
2023-08-15	23.930	24.110	23.550	24.000	21.237	6,862,403
2023-08-14	23.520	24.070	23.360	24.000	21.237	7,929,405
2023-08-11	24.290	24.340	23.990	24.000	21.237	6,200,056
2023-08-10	24.350	24.440	24.190	24.250	21.458	4,634,878
2023-08-09	24.300	24.430	24.210	24.300	21.502	4,055,781
2023-08-08	24.420	24.550	24.200	24.370	21.564	6,148,128
2023-08-07	24.550	24.740	24.200	24.370	21.564	9,049,937
2023-08-04	23.850	24.660	23.790	24.510	21.688	18,510,454
2023-08-03	23.610	23.820	23.420	23.720	20.989	4,893,667
2023-08-02	23.790	23.840	23.520	23.610	20.891	5,727,948
2023-08-01	24.100	24.130	23.730	23.780	21.042	9,654,560
2023-07-31	24.300	24.650	23.980	24.060	21.290	13,071,247
2023-07-28	23.280	24.400	23.150	24.290	21.493	17,063,896
2023-07-27	23.760	23.850	23.370	23.380	20.688	8,599,410

← NewerPage 13 of 21 · 1,215 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.