Zangge Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	25.290	26.200	25.200	25.630	20.596	12,187,511
2022-05-05	25.730	26.500	25.430	26.080	20.958	14,775,245
2022-04-29	24.870	26.280	24.480	25.860	20.781	20,016,138
2022-04-28	23.700	25.240	23.530	24.630	19.793	20,794,665
2022-04-27	21.810	24.100	21.800	24.070	19.343	20,635,624
2022-04-26	22.790	23.030	21.920	22.130	17.784	15,674,672
2022-04-25	24.900	24.900	22.800	22.800	18.322	21,564,309
2022-04-22	25.470	26.000	25.050	25.330	20.355	10,130,200
2022-04-21	27.520	27.690	25.500	25.670	20.628	14,816,266
2022-04-20	28.350	28.560	27.480	27.510	22.107	10,953,203
2022-04-19	27.770	28.900	27.300	28.510	22.911	15,215,200
2022-04-18	27.960	27.980	27.100	27.350	21.979	10,728,894
2022-04-15	28.890	28.940	27.760	27.760	22.308	11,542,836
2022-04-14	29.030	29.600	28.220	29.080	23.369	13,379,639
2022-04-13	29.070	29.750	28.510	29.010	23.312	11,479,100
2022-04-12	29.500	30.200	28.530	29.070	23.361	12,618,545
2022-04-11	30.700	30.750	29.100	29.120	23.401	16,815,845
2022-04-08	30.980	32.100	30.400	31.000	24.912	19,610,727
2022-04-07	29.920	31.700	29.600	31.220	25.088	17,968,431
2022-04-06	30.490	30.880	29.700	29.940	24.060	10,272,814
2022-04-01	29.910	31.200	29.750	30.800	24.751	12,332,426
2022-03-31	32.010	32.170	29.940	30.180	24.253	20,083,843
2022-03-30	32.040	32.550	31.670	32.090	25.788	11,639,701
2022-03-29	31.990	32.790	31.420	32.350	25.997	14,067,021
2022-03-28	32.760	32.760	31.330	31.780	25.538	12,915,416
2022-03-25	32.760	33.490	32.310	32.910	26.447	18,941,794
2022-03-24	32.230	33.030	31.150	32.600	26.197	16,919,176
2022-03-23	32.760	32.950	31.920	32.090	25.788	12,614,121
2022-03-22	32.820	33.730	32.280	32.650	26.238	15,033,600
2022-03-21	32.750	33.600	32.450	33.010	26.527	16,504,843
2022-03-18	33.000	33.550	32.530	33.240	26.712	9,726,410
2022-03-17	33.550	34.400	33.030	33.120	26.615	16,019,803
2022-03-16	33.250	33.580	31.880	33.500	26.921	18,971,501
2022-03-15	32.700	34.280	32.380	32.570	26.173	17,254,074
2022-03-14	34.400	34.480	32.920	33.280	26.744	17,839,801
2022-03-11	35.000	35.950	33.900	34.740	27.917	21,564,494
2022-03-10	35.500	36.770	34.700	36.600	29.412	17,465,836
2022-03-09	35.800	36.180	32.580	34.600	27.805	16,615,961
2022-03-08	37.400	38.170	34.360	35.710	28.697	25,451,283
2022-03-07	37.560	38.590	37.550	37.930	30.481	21,159,177
2022-03-04	37.400	38.150	36.590	37.140	29.846	14,564,271
2022-03-03	37.020	38.720	36.570	37.740	30.328	26,298,122
2022-03-02	35.980	37.240	35.980	36.850	29.613	16,378,877
2022-03-01	37.990	38.200	35.910	36.070	28.986	32,649,310
2022-02-28	37.850	38.490	37.200	38.440	30.890	24,977,400
2022-02-25	37.500	38.050	36.960	37.480	30.119	23,056,584
2022-02-24	36.800	38.130	35.500	36.600	29.412	29,562,194
2022-02-23	37.960	38.390	36.730	37.300	29.974	27,257,171
2022-02-22	37.710	38.360	37.250	38.140	30.649	27,289,771
2022-02-21	37.060	37.890	36.820	37.310	29.982	19,895,199
2022-02-18	37.000	37.570	36.650	37.230	29.918	16,775,991
2022-02-17	35.590	38.300	35.500	37.750	30.336	28,664,011
2022-02-16	36.230	36.950	35.700	36.140	29.042	22,404,145
2022-02-15	35.500	35.870	34.360	35.450	28.488	12,136,018
2022-02-14	34.300	36.490	34.210	35.240	28.319	16,882,492
2022-02-11	33.670	36.900	33.600	35.000	28.126	26,792,963
2022-02-10	34.700	35.130	33.630	34.410	27.652	22,442,492
2022-02-09	32.000	34.250	31.770	33.470	26.897	18,139,598
2022-02-08	32.790	32.800	31.320	32.250	25.916	13,655,808
2022-02-07	33.370	33.560	31.990	33.050	26.559	19,108,281

← NewerPage 19 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.