Zangge Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	87.000	88.500	86.200	86.540	85.414	19,082,924
2026-04-17	86.400	86.400	84.100	84.850	83.746	13,669,179
2026-04-16	84.660	88.170	84.300	87.940	85.315	19,283,146
2026-04-15	85.490	88.000	84.100	84.480	81.959	14,631,362
2026-04-14	84.000	85.540	84.000	84.810	82.279	13,987,972
2026-04-13	83.290	83.680	81.960	82.340	79.883	12,620,260
2026-04-10	84.430	84.990	82.880	83.100	80.620	9,953,551
2026-04-09	84.000	85.250	83.500	84.080	81.571	9,069,042
2026-04-08	82.650	84.930	82.220	84.500	81.978	17,903,981
2026-04-07	81.270	81.870	80.010	81.000	78.583	10,776,204
2026-04-03	82.010	82.500	80.800	81.400	78.971	7,988,300
2026-04-02	82.100	83.210	80.880	82.250	79.795	12,409,747
2026-04-01	81.800	82.850	81.000	82.180	79.727	17,922,927
2026-03-31	81.000	81.250	78.820	79.270	76.904	13,977,026
2026-03-30	80.500	81.500	79.110	81.030	78.612	18,457,745
2026-03-27	76.760	81.820	76.760	80.500	78.097	19,089,076
2026-03-26	78.050	79.880	76.900	77.810	75.488	13,926,405
2026-03-25	78.430	79.330	77.320	78.130	75.798	26,350,159
2026-03-24	73.050	75.840	72.080	75.840	73.577	27,080,476
2026-03-23	71.200	73.910	70.000	70.550	68.444	29,001,890
2026-03-20	73.890	74.580	72.660	72.880	70.705	21,411,271
2026-03-19	74.800	75.980	72.410	72.440	70.278	37,792,487
2026-03-18	81.000	81.290	77.660	77.980	75.653	18,701,907
2026-03-17	80.690	84.300	80.230	80.500	78.097	24,394,878
2026-03-16	81.500	82.580	78.210	80.640	78.233	24,674,180
2026-03-13	83.010	83.360	79.500	79.740	77.360	18,963,488
2026-03-12	82.100	83.200	79.980	80.610	78.204	11,929,987
2026-03-11	82.880	83.390	81.510	82.430	79.970	9,992,187
2026-03-10	82.100	83.280	81.210	82.960	80.484	12,250,299
2026-03-09	78.700	81.850	76.500	81.170	78.747	24,633,959
2026-03-06	80.200	81.770	79.880	80.400	78.000	14,872,042
2026-03-05	81.810	82.480	80.350	80.930	78.515	13,524,028
2026-03-04	80.050	82.720	79.760	80.970	78.553	18,133,205
2026-03-03	85.110	85.320	79.950	80.050	77.661	25,653,372
2026-03-02	86.480	86.700	83.050	86.010	83.443	21,221,787
2026-02-27	85.960	88.170	85.120	86.160	83.589	15,611,692
2026-02-26	87.130	89.270	86.250	87.000	84.403	22,551,820
2026-02-25	83.980	85.800	83.120	84.800	82.269	16,360,403
2026-02-24	84.580	84.580	83.130	83.600	81.105	12,466,698
2026-02-13	84.360	85.350	82.480	82.820	80.348	15,356,336
2026-02-12	84.880	87.100	84.420	85.330	82.783	14,107,963
2026-02-11	84.560	86.200	84.500	84.840	82.308	10,479,936
2026-02-10	85.180	85.470	84.150	85.040	82.502	8,466,021
2026-02-09	85.450	86.330	84.420	84.870	82.337	10,842,614
2026-02-06	78.680	84.000	78.680	83.000	80.523	15,313,212
2026-02-05	85.030	85.660	81.600	82.560	80.096	18,676,595
2026-02-04	87.320	88.170	85.660	86.770	84.180	14,577,517
2026-02-03	84.500	87.390	82.860	87.300	84.695	18,209,100
2026-02-02	81.590	86.030	81.590	81.770	79.330	26,649,666
2026-01-30	89.000	89.490	82.800	86.300	83.724	28,572,077
2026-01-29	89.500	94.400	89.110	91.310	88.585	26,997,342
2026-01-28	90.000	90.900	87.000	89.500	86.829	25,720,472
2026-01-27	94.240	96.040	89.480	90.000	87.314	27,642,805
2026-01-26	94.000	97.280	93.570	94.870	92.039	18,917,897
2026-01-23	93.000	94.480	91.120	93.490	90.700	14,565,535
2026-01-22	91.450	93.480	90.820	91.910	89.167	13,292,435
2026-01-21	91.880	92.170	89.550	91.460	88.730	12,169,709
2026-01-20	90.990	93.120	87.700	91.450	88.721	16,160,165
2026-01-19	88.880	91.190	87.430	90.000	87.314	13,376,748
2026-01-16	90.700	93.700	88.870	89.510	86.839	17,158,374

← NewerPage 3 of 21 · 1,213 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.