Zangge Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	89.010	93.200	88.800	90.600	87.896	15,888,226
2026-01-14	89.500	91.180	88.200	89.730	87.052	17,043,563
2026-01-13	85.480	90.500	85.480	89.900	87.217	23,719,572
2026-01-12	89.900	90.000	84.260	85.410	82.861	22,058,459
2026-01-09	86.000	88.950	86.000	87.210	84.607	17,693,352
2026-01-08	90.510	91.000	86.710	88.000	85.374	19,431,125
2026-01-07	91.810	93.490	90.200	91.150	88.430	13,962,156
2026-01-06	91.160	93.580	89.440	92.020	89.274	18,050,514
2026-01-05	85.010	90.580	84.780	89.990	87.304	20,363,370
2025-12-31	83.800	86.360	83.010	84.400	81.881	13,425,450
2025-12-30	81.370	84.370	80.660	83.890	81.386	13,710,592
2025-12-29	87.500	87.680	81.950	82.570	80.106	18,486,719
2025-12-26	81.030	85.810	80.310	85.330	82.783	17,675,285
2025-12-25	79.040	80.340	77.500	79.610	77.234	12,301,048
2025-12-24	80.500	80.770	76.770	79.430	77.059	17,762,008
2025-12-23	79.930	81.470	77.960	79.770	77.389	14,842,138
2025-12-22	79.800	80.600	78.530	79.890	77.506	17,578,347
2025-12-19	75.000	79.800	74.200	79.800	77.418	19,996,660
2025-12-18	74.600	75.930	74.010	74.890	72.655	12,320,981
2025-12-17	72.780	75.680	72.300	75.190	72.946	16,325,242
2025-12-16	72.720	74.320	71.950	72.690	70.521	13,241,824
2025-12-15	71.500	74.950	71.410	72.720	70.550	14,624,420
2025-12-12	72.800	73.880	71.810	72.580	70.414	17,840,956
2025-12-11	70.800	73.320	70.500	71.990	69.841	19,417,530
2025-12-10	68.000	70.180	67.780	70.010	67.921	14,666,051
2025-12-09	69.000	69.310	67.480	68.000	65.971	16,941,444
2025-12-08	68.590	70.000	66.950	69.870	67.785	20,052,752
2025-12-05	67.000	68.250	66.500	68.000	65.971	15,733,724
2025-12-04	66.670	68.830	66.300	66.910	64.913	25,345,746
2025-12-03	63.440	65.850	63.070	64.710	62.779	20,299,602
2025-12-02	62.930	63.370	61.760	63.070	61.188	14,374,570
2025-12-01	63.510	65.190	62.140	62.920	61.042	30,878,012
2025-11-28	60.260	61.650	60.050	60.780	58.966	12,025,727
2025-11-27	59.770	61.500	59.230	60.230	58.432	13,170,078
2025-11-26	59.810	60.780	58.700	58.880	57.123	11,204,719
2025-11-25	58.360	60.190	58.020	59.370	57.598	13,037,036
2025-11-24	59.760	59.760	56.810	57.570	55.852	15,556,460
2025-11-21	60.900	61.520	58.630	58.800	57.045	20,840,588
2025-11-20	61.190	64.000	61.000	62.500	60.635	23,938,364
2025-11-19	59.390	61.600	59.390	60.840	59.024	14,180,082
2025-11-18	61.040	61.870	58.500	58.990	57.229	15,206,498
2025-11-17	60.900	62.770	60.500	60.930	59.112	18,281,406
2025-11-14	59.600	61.180	59.080	60.380	58.578	12,174,687
2025-11-13	57.030	60.770	57.030	60.200	58.403	20,812,218
2025-11-12	56.900	57.500	56.000	56.540	54.853	7,535,750
2025-11-11	58.400	59.070	56.760	57.230	55.522	8,865,368
2025-11-10	57.900	59.330	57.340	57.570	55.852	11,963,918
2025-11-07	56.850	58.270	56.620	57.620	55.900	11,693,758
2025-11-06	55.110	57.340	55.000	57.020	55.318	13,402,468
2025-11-05	53.970	55.190	53.100	54.640	53.009	15,041,278
2025-11-04	57.100	57.850	54.300	54.690	53.058	16,710,900
2025-11-03	58.620	58.700	55.680	57.560	55.842	20,621,996
2025-10-31	60.250	61.180	58.760	58.860	57.103	11,401,099
2025-10-30	61.000	61.850	60.000	60.190	58.394	13,471,964
2025-10-29	58.780	61.160	58.780	61.160	59.335	12,238,906
2025-10-28	60.350	60.590	57.800	58.090	56.356	14,092,100
2025-10-27	59.890	61.170	59.740	60.580	58.772	11,267,148
2025-10-24	59.360	59.970	58.260	59.150	57.385	9,921,599
2025-10-23	57.050	58.590	56.900	58.560	56.812	9,052,090
2025-10-22	55.600	57.890	55.600	57.370	55.658	10,370,749

← NewerPage 4 of 21 · 1,215 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.