Zangge Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	27.900	28.180	27.880	28.120	23.891	8,850,238
2023-01-31	28.070	28.110	27.680	27.860	23.670	9,816,487
2023-01-30	28.390	28.900	27.930	28.090	23.866	16,485,529
2023-01-20	27.170	28.120	27.150	28.000	23.789	12,406,738
2023-01-19	27.150	27.250	26.910	27.170	23.084	7,635,624
2023-01-18	27.000	27.370	26.910	27.130	23.050	6,897,595
2023-01-17	27.110	27.360	26.940	27.130	23.050	7,080,540
2023-01-16	26.810	27.360	26.650	26.960	22.906	8,094,537
2023-01-13	26.600	26.970	26.460	26.890	22.846	7,310,765
2023-01-12	26.800	27.260	26.500	26.600	22.600	7,431,731
2023-01-11	26.770	27.020	26.560	26.570	22.574	5,226,347
2023-01-10	26.660	26.940	26.430	26.770	22.744	6,274,438
2023-01-09	26.660	27.040	26.540	26.770	22.744	7,451,385
2023-01-06	26.100	26.740	26.050	26.500	22.515	8,659,267
2023-01-05	25.920	26.620	25.760	26.170	22.235	8,494,103
2023-01-04	26.400	26.570	25.810	25.900	22.005	6,643,504
2023-01-03	26.100	26.620	25.800	26.530	22.540	8,522,607
2022-12-30	26.340	26.500	25.940	25.970	22.065	7,540,450
2022-12-29	26.190	26.580	26.010	26.100	22.175	7,368,727
2022-12-28	26.370	26.650	26.120	26.290	22.337	7,992,287
2022-12-27	26.000	26.650	25.900	26.530	22.540	9,040,215
2022-12-26	25.130	26.070	25.130	25.980	22.073	7,058,679
2022-12-23	24.960	25.270	24.860	25.130	21.351	6,151,016
2022-12-22	26.000	26.090	24.900	24.970	21.215	10,397,989
2022-12-21	26.200	26.380	25.750	25.860	21.971	5,816,823
2022-12-20	26.070	26.340	25.720	26.230	22.286	6,802,517
2022-12-19	26.440	27.180	25.980	26.180	22.243	12,268,560
2022-12-16	26.690	26.760	26.230	26.580	22.583	8,915,701
2022-12-15	26.850	27.020	26.390	26.690	22.676	8,883,466
2022-12-14	26.880	27.240	26.800	26.890	22.846	7,711,578
2022-12-13	27.500	27.750	26.860	27.000	22.940	9,128,286
2022-12-12	28.180	28.280	27.440	27.490	23.356	11,323,101
2022-12-09	28.100	28.780	27.910	28.190	23.951	12,873,872
2022-12-08	28.000	28.350	27.650	28.230	23.985	9,302,418
2022-12-07	28.720	29.240	27.990	28.150	23.917	16,170,461
2022-12-06	29.010	29.220	28.120	28.770	24.444	13,294,892
2022-12-05	29.630	29.970	29.150	29.350	24.936	9,249,726
2022-12-02	29.930	30.180	29.560	29.620	25.166	9,115,581
2022-12-01	30.600	30.780	30.160	30.200	25.659	8,506,453
2022-11-30	30.230	30.780	29.660	30.780	26.151	8,978,816
2022-11-29	30.330	30.640	29.830	30.230	25.684	5,313,223
2022-11-28	30.110	30.390	29.460	30.320	25.761	6,297,438
2022-11-25	31.120	31.150	30.380	30.600	25.998	7,419,805
2022-11-24	29.980	31.500	29.760	31.110	26.432	14,383,608
2022-11-23	30.000	30.140	29.520	29.790	25.310	5,828,445
2022-11-22	30.220	30.410	29.820	30.030	25.514	6,594,803
2022-11-21	29.310	30.380	28.900	30.210	25.667	9,902,801
2022-11-18	29.940	30.480	29.520	29.850	25.361	10,074,902
2022-11-17	29.650	29.880	29.330	29.800	25.319	6,848,227
2022-11-16	30.110	30.420	29.630	29.690	25.225	7,168,837
2022-11-15	30.230	30.490	29.450	30.420	25.846	8,509,163
2022-11-14	30.850	31.050	29.930	30.010	25.497	9,495,200
2022-11-11	31.730	31.910	30.650	30.680	26.066	10,458,492
2022-11-10	31.540	31.730	30.680	31.010	26.347	11,001,885
2022-11-09	31.960	32.000	31.270	31.570	26.823	8,229,503
2022-11-08	31.310	31.880	31.140	31.540	26.797	9,373,571
2022-11-07	31.270	32.190	31.110	31.550	26.806	19,319,060
2022-11-04	29.270	31.500	28.960	31.110	26.432	21,557,544
2022-11-03	28.000	29.550	27.590	28.960	24.605	9,728,961
2022-11-02	28.570	28.900	28.420	28.650	24.342	9,684,086

← NewerPage 16 of 21 · 1,216 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.