Zangge Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	31.770	32.560	30.120	32.450	26.077	21,717,279
2022-01-27	32.350	32.870	31.400	31.500	25.313	19,675,051
2022-01-26	32.270	32.870	31.280	32.450	26.077	20,199,921
2022-01-25	31.250	32.820	30.920	31.730	25.498	29,507,221
2022-01-24	29.000	31.740	28.540	31.740	25.506	34,568,327
2022-01-21	28.890	30.290	28.520	28.850	23.184	16,341,407
2022-01-20	29.040	29.660	28.750	28.880	23.208	14,210,109
2022-01-19	30.480	30.500	28.830	29.030	23.329	18,412,847
2022-01-18	31.390	31.390	29.860	30.500	24.510	20,716,607
2022-01-17	31.960	32.230	30.880	31.410	25.241	13,956,588
2022-01-14	31.580	32.620	31.500	31.950	25.675	14,144,600
2022-01-13	33.500	33.720	31.600	31.650	25.434	23,371,915
2022-01-12	35.600	35.980	32.620	33.530	26.945	22,669,384
2022-01-11	34.000	34.840	32.000	34.250	27.523	24,507,001
2022-01-10	35.650	36.470	34.600	34.860	28.014	21,912,715
2022-01-07	38.800	38.840	35.550	35.650	28.648	27,453,002
2022-01-06	36.350	39.700	36.350	38.790	31.172	24,447,930
2022-01-05	37.280	38.150	35.420	36.350	29.211	23,349,125
2022-01-04	41.600	41.770	36.990	38.280	30.762	40,155,296
2021-12-31	37.770	41.510	37.450	41.000	32.948	43,892,324
2021-12-30	38.600	39.160	36.800	37.840	30.408	32,835,900
2021-12-29	38.220	39.840	38.000	39.010	31.348	47,005,376
2021-12-28	34.710	37.620	34.000	37.620	30.231	21,637,687
2021-12-27	33.280	35.580	33.280	34.200	27.483	18,998,616
2021-12-24	34.960	35.260	32.280	32.810	26.366	22,034,935
2021-12-23	35.160	35.500	34.810	34.940	28.078	15,485,199
2021-12-22	34.320	36.910	33.800	34.570	27.780	27,797,012
2021-12-21	33.310	34.990	33.310	34.300	27.564	15,754,175
2021-12-20	34.010	34.300	32.550	33.500	26.921	18,244,611
2021-12-17	32.800	34.480	32.600	34.050	27.363	22,045,817
2021-12-16	34.290	34.480	32.340	32.750	26.318	24,327,205
2021-12-15	35.450	35.500	33.210	34.220	27.499	34,416,592
2021-12-14	34.060	35.790	33.720	35.330	28.391	44,189,198
2021-12-13	30.910	34.380	30.660	33.810	27.170	48,676,398
2021-12-10	29.670	32.000	29.280	31.360	25.201	50,479,500
2021-12-09	29.000	30.110	28.860	29.150	23.425	20,595,449
2021-12-08	29.650	29.660	28.070	29.100	23.385	21,349,928
2021-12-07	30.000	30.890	29.300	29.680	23.851	33,105,817
2021-12-06	29.300	30.350	28.940	29.560	23.754	52,304,713
2021-12-03	26.390	28.940	26.240	28.940	23.256	39,484,632
2021-12-02	26.740	26.900	26.170	26.310	21.143	14,333,885
2021-12-01	27.520	27.640	26.640	26.930	21.641	12,744,485
2021-11-30	28.560	28.950	27.390	27.500	22.099	17,546,499
2021-11-29	26.950	28.920	26.810	28.560	22.951	24,895,100
2021-11-26	26.800	27.990	26.430	27.600	22.179	21,892,320
2021-11-25	26.420	27.160	26.170	26.430	21.239	13,074,706
2021-11-24	26.780	27.110	26.300	26.380	21.199	10,461,501
2021-11-23	27.350	27.650	26.700	26.960	21.665	12,416,901
2021-11-22	26.700	27.750	26.500	27.510	22.107	15,323,801
2021-11-19	27.030	27.780	26.390	26.750	21.496	18,429,800
2021-11-18	25.950	28.110	25.650	27.330	21.962	26,075,613
2021-11-17	25.580	26.270	25.300	26.110	20.982	16,857,252
2021-11-16	26.000	26.300	25.050	25.150	20.211	15,796,900
2021-11-15	26.380	26.600	25.370	26.200	21.054	15,883,942
2021-11-12	27.690	27.840	26.970	27.210	21.866	10,368,213
2021-11-11	27.700	27.920	27.180	27.420	22.035	7,729,701
2021-11-10	28.560	28.560	27.210	27.740	22.292	11,985,917
2021-11-09	28.880	29.200	28.400	28.660	23.031	11,294,217
2021-11-08	27.500	29.420	27.470	29.070	23.361	18,295,185
2021-11-05	28.300	29.630	27.860	27.960	22.469	17,303,100

← NewerPage 20 of 21 · 1,212 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.