Zangge Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	27.210	29.190	27.210	28.760	24.435	12,725,228
2022-10-31	25.950	27.350	25.950	27.150	23.067	7,603,386
2022-10-28	27.300	27.600	26.390	26.510	22.523	7,462,818
2022-10-27	27.980	28.400	27.710	27.790	23.611	6,122,200
2022-10-26	27.490	28.210	27.380	27.920	23.721	6,981,871
2022-10-25	27.500	27.700	26.520	27.490	23.356	7,903,282
2022-10-24	28.080	28.580	27.410	27.460	23.331	7,650,498
2022-10-21	28.300	28.480	27.700	27.950	23.747	6,535,142
2022-10-20	28.770	28.800	27.790	28.000	23.789	9,377,203
2022-10-19	28.980	29.600	28.600	28.840	24.503	6,403,507
2022-10-18	29.210	29.640	28.860	29.020	24.656	6,370,064
2022-10-17	28.740	29.210	28.520	29.130	24.750	9,976,291
2022-10-14	28.280	29.210	28.280	29.080	24.707	14,326,829
2022-10-13	27.910	28.090	27.340	27.430	23.305	6,509,032
2022-10-12	27.840	28.220	26.920	28.220	23.976	7,559,545
2022-10-11	27.440	28.450	27.440	28.000	23.789	5,438,182
2022-10-10	28.610	28.720	27.490	27.590	23.441	6,317,011
2022-09-30	28.810	29.050	28.410	28.500	24.214	5,125,488
2022-09-29	28.110	29.200	28.060	28.780	24.452	10,582,204
2022-09-28	29.200	29.210	27.710	27.760	23.586	8,262,617
2022-09-27	29.320	29.700	28.500	29.200	24.809	6,686,516
2022-09-26	29.690	30.000	29.320	29.390	24.970	6,373,236
2022-09-23	30.700	30.950	29.550	29.930	25.429	8,373,699
2022-09-22	31.140	31.520	30.560	30.790	26.160	8,870,042
2022-09-21	31.560	31.820	31.070	31.530	26.789	7,567,496
2022-09-20	31.210	32.200	31.210	31.760	26.984	11,768,027
2022-09-19	31.180	31.750	30.660	31.150	26.466	13,005,078
2022-09-16	31.190	31.500	30.170	31.500	26.763	12,705,489
2022-09-15	32.200	32.530	30.910	31.700	26.933	11,951,567
2022-09-14	31.550	32.500	31.360	31.900	27.103	10,912,418
2022-09-13	32.000	32.890	31.710	32.250	27.400	15,454,917
2022-09-09	30.750	31.460	30.510	31.410	26.687	10,310,036
2022-09-08	31.110	31.380	30.630	30.720	26.100	6,798,907
2022-09-07	30.930	31.600	30.680	31.100	26.423	8,501,530
2022-09-06	29.280	31.500	29.080	31.370	26.653	20,562,425
2022-09-05	29.020	29.280	28.820	29.070	24.699	5,286,929
2022-09-02	29.540	29.800	28.890	29.270	24.868	9,586,999
2022-09-01	31.000	31.090	29.270	29.470	25.038	17,762,484
2022-08-31	31.380	31.760	30.280	31.300	26.593	19,227,055
2022-08-30	31.330	31.880	30.920	31.250	26.551	7,772,362
2022-08-29	30.630	31.520	30.400	31.240	26.542	7,706,019
2022-08-26	31.150	32.150	31.000	31.350	26.636	11,526,040
2022-08-25	31.650	31.840	30.620	30.960	26.304	9,569,332
2022-08-24	32.320	32.710	31.400	31.710	26.942	9,702,245
2022-08-23	32.700	33.260	32.040	32.180	27.341	11,095,895
2022-08-22	31.300	32.970	30.830	32.850	27.910	17,352,219
2022-08-19	32.960	32.960	31.100	31.650	26.891	15,788,539
2022-08-18	35.300	35.300	34.700	35.040	28.158	12,487,871
2022-08-17	34.820	35.470	34.080	35.050	28.166	13,373,259
2022-08-16	35.060	35.380	34.630	34.820	27.981	12,453,627
2022-08-15	34.380	35.720	34.350	34.990	28.118	21,193,583
2022-08-12	33.620	34.290	33.520	33.890	27.234	8,962,585
2022-08-11	34.000	34.080	33.040	33.780	27.146	12,956,645
2022-08-10	34.180	34.590	33.750	34.050	27.363	10,585,455
2022-08-09	33.930	34.420	33.670	34.130	27.427	9,044,410
2022-08-08	33.480	34.100	33.250	34.100	27.403	10,761,455
2022-08-05	33.110	33.670	32.610	33.420	26.856	9,768,879
2022-08-04	33.150	34.010	32.830	33.100	26.599	10,270,424
2022-08-03	32.830	33.940	32.600	32.820	26.374	10,533,518
2022-08-02	33.470	33.620	32.360	32.830	26.382	15,551,158

← NewerPage 17 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.