Zangge Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	24.170	24.320	23.760	23.800	21.060	14,618,385
2023-07-25	24.990	24.990	23.600	23.600	20.883	27,109,966
2023-07-24	23.630	23.640	22.670	22.720	20.104	9,517,835
2023-07-21	23.620	23.810	23.230	23.650	20.927	7,917,150
2023-07-20	23.390	24.160	23.350	23.810	21.068	11,834,356
2023-07-19	23.230	23.420	23.140	23.390	20.697	5,423,300
2023-07-18	23.070	23.350	22.900	23.230	20.555	4,869,749
2023-07-17	22.900	23.020	22.780	22.990	20.343	3,968,492
2023-07-14	23.100	23.180	22.920	22.930	20.290	4,098,911
2023-07-13	23.180	23.430	23.040	23.100	20.440	4,891,652
2023-07-12	22.940	23.240	22.840	23.030	20.378	5,228,019
2023-07-11	23.040	23.090	22.780	23.010	20.361	3,243,829
2023-07-10	22.880	23.440	22.860	23.070	20.414	6,078,817
2023-07-07	22.810	22.930	22.470	22.810	20.184	5,587,866
2023-07-06	23.150	23.150	22.800	22.890	20.254	4,186,603
2023-07-05	22.910	23.180	22.810	23.120	20.458	5,388,901
2023-07-04	23.150	23.150	22.850	22.910	20.272	4,355,332
2023-07-03	22.590	23.060	22.580	23.010	20.361	7,143,941
2023-06-30	22.000	22.900	21.960	22.570	19.971	8,895,208
2023-06-29	22.300	22.300	21.970	22.000	19.467	8,115,945
2023-06-28	22.500	22.520	22.120	22.360	19.785	6,473,324
2023-06-27	22.360	22.740	22.130	22.550	19.953	5,990,583
2023-06-26	22.660	22.820	22.280	22.330	19.759	7,150,682
2023-06-21	22.700	23.180	22.700	22.810	20.184	5,562,384
2023-06-20	23.140	23.250	22.770	22.820	20.192	4,851,700
2023-06-19	23.500	23.660	23.000	23.060	20.405	6,645,259
2023-06-16	23.530	23.690	23.310	23.470	20.768	6,730,196
2023-06-15	23.200	23.630	22.970	23.530	20.821	6,997,241
2023-06-14	23.700	23.770	23.150	23.230	20.555	6,049,181
2023-06-13	23.860	23.900	23.360	23.480	20.776	7,113,054
2023-06-12	23.880	24.050	23.650	23.870	21.122	5,664,900
2023-06-09	23.650	24.040	23.550	23.980	21.219	7,028,062
2023-06-08	23.570	24.120	23.500	23.730	20.998	6,581,688
2023-06-07	23.600	23.750	23.380	23.600	20.883	5,390,038
2023-06-06	23.840	23.890	23.430	23.630	20.909	5,981,893
2023-06-05	24.060	24.240	23.520	23.800	21.060	9,982,955
2023-06-02	22.350	23.870	22.350	23.820	21.077	13,736,209
2023-06-01	22.780	23.750	22.760	23.020	20.369	6,115,557
2023-05-31	22.710	22.980	22.430	22.980	20.334	5,392,428
2023-05-30	22.620	22.810	22.400	22.700	20.086	3,534,136
2023-05-29	22.870	23.070	22.520	22.660	20.051	4,254,443
2023-05-26	22.810	22.910	22.360	22.900	20.263	5,380,983
2023-05-25	23.330	23.410	22.800	22.830	20.201	8,161,592
2023-05-24	23.450	23.780	23.450	23.500	20.794	5,060,600
2023-05-23	23.410	23.970	23.330	23.500	20.794	6,173,074
2023-05-22	23.380	23.550	23.120	23.430	20.732	5,795,525
2023-05-19	23.440	23.610	23.150	23.500	20.794	7,278,396
2023-05-18	23.620	23.770	23.230	23.430	20.732	5,787,359
2023-05-17	23.800	23.810	23.430	23.580	20.865	6,538,278
2023-05-16	24.280	24.300	23.700	23.840	21.095	10,395,583
2023-05-15	22.980	24.640	22.970	24.520	21.697	20,872,971
2023-05-12	23.380	23.500	22.870	22.900	20.263	6,624,456
2023-05-11	23.240	23.320	22.910	23.140	20.476	5,209,591
2023-05-10	22.750	23.450	22.610	23.140	20.476	9,808,546
2023-05-09	22.840	23.200	22.370	22.680	20.069	6,527,565
2023-05-08	22.670	22.960	22.480	22.730	20.113	5,561,143
2023-05-05	22.700	22.710	22.400	22.570	19.971	4,225,036
2023-05-04	22.960	23.470	22.600	22.790	20.166	7,466,760
2023-04-28	22.720	23.170	22.580	22.880	20.245	7,001,204
2023-04-27	22.620	22.850	22.330	22.740	20.122	5,579,281

← NewerPage 14 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.