Zangge Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	70.710	73.150	70.030	70.680	69.760	11,551,327
2026-07-15	73.020	74.000	71.030	71.500	70.570	15,488,128
2026-07-14	67.090	71.800	66.500	70.980	70.057	16,522,289
2026-07-13	68.770	68.900	66.870	67.350	66.474	11,674,194
2026-07-10	69.410	72.050	68.260	69.300	68.398	18,445,198
2026-07-09	70.580	70.880	66.740	68.840	67.944	17,865,936
2026-07-08	73.300	73.390	70.480	70.560	69.642	12,068,279
2026-07-07	75.680	75.890	72.780	73.050	72.100	11,332,425
2026-07-06	73.580	77.580	73.060	74.720	73.748	16,759,768
2026-07-03	71.600	75.190	71.500	73.350	72.396	22,468,716
2026-07-02	69.000	71.070	67.900	69.800	68.892	18,376,769
2026-07-01	68.800	70.230	67.440	68.320	67.431	14,787,587
2026-06-30	69.400	70.090	68.210	69.320	68.418	12,627,950
2026-06-29	68.060	70.930	67.650	70.160	69.247	13,241,639
2026-06-26	70.780	70.950	67.890	68.050	67.165	17,194,722
2026-06-25	71.000	71.670	69.600	70.100	69.188	20,524,640
2026-06-24	72.000	74.180	71.370	73.200	72.248	14,804,812
2026-06-23	78.890	78.890	72.080	72.500	71.557	22,939,508
2026-06-22	75.500	79.420	73.500	78.960	77.933	22,105,606
2026-06-18	76.260	79.440	75.110	76.420	75.426	15,143,161
2026-06-17	77.150	77.940	75.680	77.180	76.176	11,468,288
2026-06-16	81.480	81.540	76.230	76.340	75.347	17,759,776
2026-06-15	81.990	83.600	80.000	81.860	80.795	23,591,247
2026-06-12	78.000	81.150	76.730	79.470	78.436	19,099,178
2026-06-11	74.000	77.290	73.500	76.010	75.021	12,739,781
2026-06-10	73.120	75.500	72.850	74.590	73.620	9,149,273
2026-06-09	73.650	75.680	72.300	75.300	74.320	10,208,033
2026-06-08	73.000	74.150	71.500	73.050	72.100	14,836,784
2026-06-05	77.650	78.980	75.820	76.080	75.090	9,513,503
2026-06-04	79.000	79.390	77.020	77.650	76.640	8,956,088
2026-06-03	78.560	81.200	78.500	79.900	78.860	12,058,447
2026-06-02	78.010	79.750	75.750	79.240	78.209	14,395,948
2026-06-01	77.000	78.160	75.790	76.050	75.061	12,102,164
2026-05-29	79.300	79.780	76.980	77.180	76.176	13,006,197
2026-05-28	80.260	80.870	77.000	77.680	76.669	15,900,072
2026-05-27	83.800	84.590	80.330	80.790	79.739	14,073,379
2026-05-26	79.200	84.580	78.310	84.240	83.144	21,152,517
2026-05-25	82.160	83.180	79.080	79.200	78.170	14,717,680
2026-05-22	79.150	81.390	78.020	80.960	79.907	12,426,314
2026-05-21	81.430	82.650	78.000	78.190	77.173	12,142,645
2026-05-20	78.500	80.630	77.480	79.910	78.870	13,717,170
2026-05-19	80.700	80.760	79.000	80.160	79.117	12,774,017
2026-05-18	81.660	82.460	79.220	80.140	79.097	22,492,234
2026-05-15	87.010	87.650	83.490	83.710	82.621	21,036,406
2026-05-14	90.840	92.140	87.680	87.680	86.539	13,372,035
2026-05-13	90.020	92.880	90.020	91.110	89.925	20,908,848
2026-05-12	88.370	89.990	87.660	88.020	86.875	18,048,905
2026-05-11	87.540	88.800	86.390	86.610	85.483	16,047,792
2026-05-08	88.050	89.580	85.600	87.700	86.559	17,996,002
2026-05-07	91.000	91.200	87.180	88.630	87.477	16,608,415
2026-05-06	89.890	90.500	87.330	90.180	89.007	15,785,172
2026-04-30	90.790	92.400	88.660	89.260	88.099	14,210,040
2026-04-29	88.100	91.290	87.230	91.010	89.826	13,694,438
2026-04-28	89.090	89.990	87.510	88.730	87.576	9,267,969
2026-04-27	90.240	90.970	88.110	89.930	88.760	12,604,078
2026-04-24	87.000	90.770	86.810	90.250	89.076	15,294,619
2026-04-23	88.870	90.850	86.730	87.290	86.154	14,363,365
2026-04-22	86.120	88.760	85.710	88.290	87.141	13,140,156
2026-04-21	86.970	86.990	84.380	86.460	85.335	12,488,506
2026-04-20	87.000	88.500	86.200	86.540	85.414	19,082,924

← NewerPage 2 of 2 · 120 trading days

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.