Zangge Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	33.400	34.060	32.640	33.930	27.266	14,588,990
2022-07-29	33.260	33.830	32.900	33.510	26.929	10,889,049
2022-07-28	35.040	35.200	33.450	33.530	26.945	22,411,181
2022-07-27	36.450	36.530	34.670	35.050	28.166	25,784,101
2022-07-26	35.470	37.450	35.470	36.710	29.500	28,165,351
2022-07-25	36.150	36.500	34.680	34.740	27.917	10,416,979
2022-07-22	34.850	35.980	34.560	35.590	28.600	11,508,722
2022-07-21	36.170	36.170	34.790	34.800	27.965	11,012,180
2022-07-20	35.950	36.930	35.650	36.230	29.114	9,678,262
2022-07-19	35.730	36.250	35.110	35.690	28.681	8,658,142
2022-07-18	35.880	36.200	34.790	35.910	28.857	13,277,586
2022-07-15	35.980	37.160	35.800	35.960	28.897	10,595,745
2022-07-14	35.800	36.480	35.380	35.980	28.914	11,335,381
2022-07-13	35.310	37.500	34.670	36.470	29.307	18,817,047
2022-07-12	37.560	38.030	35.250	35.780	28.753	22,773,469
2022-07-11	37.670	38.180	35.940	36.860	29.621	15,181,771
2022-07-08	37.680	38.600	36.900	37.780	30.360	14,524,912
2022-07-07	36.940	38.500	36.400	37.640	30.248	16,460,851
2022-07-06	36.900	37.340	36.200	36.900	29.653	16,926,987
2022-07-05	36.660	37.700	36.040	37.360	30.023	18,457,917
2022-07-04	35.300	37.150	34.820	36.660	29.460	22,945,867
2022-07-01	33.510	35.950	32.750	35.380	28.431	31,817,575
2022-06-30	31.800	33.460	31.800	32.940	26.471	16,724,541
2022-06-29	33.300	33.360	31.680	31.790	25.546	16,090,858
2022-06-28	33.220	34.390	32.870	33.610	27.009	13,999,244
2022-06-27	32.800	34.300	31.800	33.280	26.744	16,865,671
2022-06-24	32.700	32.980	31.900	32.820	26.374	9,545,025
2022-06-23	32.200	32.730	31.040	32.610	26.205	14,199,977
2022-06-22	32.240	32.990	32.120	32.310	25.964	11,159,656
2022-06-21	33.810	34.000	32.080	32.240	25.908	17,533,664
2022-06-20	34.380	34.890	33.650	34.000	27.322	15,045,552
2022-06-17	33.010	34.500	32.850	34.360	27.612	22,767,293
2022-06-16	32.810	33.540	32.400	33.000	26.519	11,661,103
2022-06-15	33.700	34.060	32.860	32.900	26.438	13,322,013
2022-06-14	33.030	33.590	32.200	33.530	26.945	15,548,171
2022-06-13	32.840	34.320	32.820	33.610	27.009	19,205,739
2022-06-10	32.620	33.460	32.430	33.180	26.663	19,796,397
2022-06-09	32.310	33.220	32.150	32.840	26.390	17,136,806
2022-06-08	31.900	33.260	31.610	32.620	26.213	23,262,834
2022-06-07	31.700	31.970	31.060	31.560	25.362	14,967,258
2022-06-06	30.010	32.150	29.900	31.580	25.378	19,974,983
2022-06-02	29.500	30.280	29.360	30.190	24.261	12,413,200
2022-06-01	29.630	29.990	29.210	29.670	23.843	8,632,311
2022-05-31	29.930	30.170	29.460	29.940	24.060	9,684,460
2022-05-30	30.850	30.880	29.530	30.280	24.333	14,108,736
2022-05-27	30.660	31.310	29.900	30.230	24.293	13,836,389
2022-05-26	29.850	30.850	29.260	30.120	24.204	17,312,400
2022-05-25	29.950	30.930	29.200	29.840	23.979	26,788,339
2022-05-24	31.500	32.880	30.870	30.950	24.871	32,350,929
2022-05-23	30.210	32.440	30.210	31.980	25.699	29,507,139
2022-05-20	29.500	30.290	29.320	29.990	24.100	20,086,426
2022-05-19	29.000	29.960	28.810	29.670	23.843	21,731,346
2022-05-18	29.380	30.040	28.870	29.440	23.658	38,834,403
2022-05-17	26.500	28.550	26.210	28.550	22.943	14,105,610
2022-05-16	25.950	26.520	25.770	25.950	20.853	9,633,882
2022-05-13	25.930	26.260	25.630	25.670	20.628	6,785,116
2022-05-12	26.000	26.500	25.360	25.810	20.741	11,150,137
2022-05-11	25.850	27.160	25.760	26.220	21.070	15,827,800
2022-05-10	25.310	26.100	25.020	26.050	20.934	10,758,196
2022-05-09	25.650	26.380	25.500	25.690	20.645	9,808,500

← NewerPage 18 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.