Zangge Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	21.810	22.980	21.670	22.590	19.989	7,989,222
2023-04-25	22.990	22.990	21.790	21.960	19.431	9,316,010
2023-04-24	22.470	23.900	22.010	23.020	20.369	10,531,746
2023-04-21	22.880	23.120	22.320	22.450	19.865	6,202,908
2023-04-20	23.700	23.700	22.850	22.990	20.343	8,689,053
2023-04-19	24.170	24.250	23.630	23.670	20.945	8,271,507
2023-04-18	24.150	24.880	24.010	24.160	21.378	14,261,720
2023-04-17	23.890	23.900	23.500	23.800	21.060	6,421,966
2023-04-14	23.080	24.200	22.910	23.830	21.086	11,832,221
2023-04-13	23.010	23.190	22.590	23.150	20.484	7,747,782
2023-04-12	24.250	24.300	23.910	24.110	20.484	6,366,508
2023-04-11	24.060	24.360	23.750	24.240	20.595	8,698,964
2023-04-10	23.900	24.130	23.830	24.060	20.442	6,112,461
2023-04-07	24.040	24.160	23.910	23.920	20.323	5,977,946
2023-04-06	24.470	24.480	24.000	24.060	20.442	5,602,401
2023-04-04	24.300	24.300	24.030	24.040	20.425	5,794,765
2023-04-03	24.140	24.540	23.980	24.360	20.697	9,436,943
2023-03-31	24.180	24.390	24.130	24.160	20.527	5,033,044
2023-03-30	24.200	24.290	23.990	24.280	20.629	5,712,101
2023-03-29	24.090	24.460	24.010	24.150	20.518	9,392,813
2023-03-28	24.770	24.840	23.980	24.030	20.416	12,643,880
2023-03-27	25.050	25.050	24.490	24.780	21.054	10,208,449
2023-03-24	25.600	25.650	24.920	25.080	21.309	12,096,413
2023-03-23	26.000	26.000	25.390	25.500	21.665	8,032,411
2023-03-22	26.020	26.170	25.750	26.040	22.124	5,481,761
2023-03-21	25.790	26.080	25.720	26.000	22.090	5,502,876
2023-03-20	25.560	25.980	24.950	25.950	22.048	9,099,585
2023-03-17	25.650	25.850	25.260	25.560	21.716	7,829,631
2023-03-16	26.000	26.180	25.590	25.700	21.835	7,456,915
2023-03-15	26.340	26.600	26.200	26.470	22.490	8,749,379
2023-03-14	26.300	26.950	26.200	26.310	22.354	11,496,016
2023-03-13	27.380	27.650	26.370	26.460	22.481	14,622,645
2023-03-10	28.320	28.320	27.560	27.660	23.501	11,941,246
2023-03-09	28.050	28.760	27.830	28.420	24.146	17,564,004
2023-03-08	27.610	28.150	27.460	27.990	23.781	10,582,848
2023-03-07	27.400	27.680	27.300	27.590	23.441	6,551,230
2023-03-06	27.290	27.480	26.860	27.450	23.322	5,037,190
2023-03-03	27.140	27.380	26.990	27.290	23.186	4,609,899
2023-03-02	27.670	27.790	27.130	27.140	23.059	6,700,116
2023-03-01	27.860	27.890	27.400	27.670	23.509	6,011,722
2023-02-28	27.820	27.980	27.690	27.910	23.713	5,778,888
2023-02-27	27.910	28.120	27.690	27.800	23.620	6,319,047
2023-02-24	28.050	28.150	27.660	27.910	23.713	5,041,746
2023-02-23	27.540	28.220	27.540	28.000	23.789	11,952,895
2023-02-22	27.400	27.620	27.250	27.530	23.390	4,496,785
2023-02-21	27.480	27.950	27.390	27.600	23.450	8,943,353
2023-02-20	27.400	27.560	26.430	27.480	23.348	11,311,322
2023-02-17	27.400	28.000	27.400	27.480	23.348	8,197,974
2023-02-16	27.920	28.170	27.240	27.390	23.271	8,075,608
2023-02-15	28.340	28.440	27.910	27.990	23.781	6,858,779
2023-02-14	28.190	28.450	28.050	28.450	24.172	7,262,420
2023-02-13	28.120	28.380	28.010	28.190	23.951	7,688,839
2023-02-10	28.520	28.570	28.040	28.110	23.883	10,494,030
2023-02-09	28.380	28.650	28.160	28.640	24.333	10,968,079
2023-02-08	28.380	28.800	28.250	28.600	24.299	12,840,405
2023-02-07	27.900	28.260	27.900	28.260	24.010	8,008,504
2023-02-06	27.920	27.990	27.700	27.980	23.772	6,681,937
2023-02-03	28.180	28.240	27.630	28.000	23.789	7,547,548
2023-02-02	28.190	28.370	28.020	28.250	24.002	9,697,036
2023-02-01	27.900	28.180	27.880	28.120	23.891	8,850,238

← NewerPage 15 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.