Zangge Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	56.290	57.080	55.380	56.700	55.008	11,774,440
2025-10-20	55.100	57.170	54.450	55.360	53.708	15,835,893
2025-10-17	57.350	57.770	54.360	54.690	53.058	21,319,414
2025-10-16	58.480	59.000	56.800	57.390	55.677	12,394,948
2025-10-15	58.270	58.720	56.890	58.480	56.735	15,370,063
2025-10-14	62.080	62.250	57.000	57.130	55.425	20,212,926
2025-10-13	58.720	60.900	58.620	60.440	58.636	14,334,886
2025-10-10	61.280	62.800	59.430	60.700	58.888	20,176,215
2025-10-09	60.080	61.880	59.030	61.220	59.393	20,828,592
2025-09-30	57.000	58.500	56.120	58.330	56.589	14,629,344
2025-09-29	54.650	55.970	54.300	55.890	54.222	13,278,578
2025-09-26	54.590	55.490	54.300	54.380	52.757	8,682,821
2025-09-25	55.580	56.400	54.020	55.140	53.494	15,473,524
2025-09-24	53.000	54.300	52.710	54.100	52.485	10,566,218
2025-09-23	54.200	54.550	52.670	53.550	51.952	9,935,158
2025-09-22	54.900	55.060	53.430	54.240	52.621	8,399,849
2025-09-19	53.630	55.280	53.630	54.300	52.679	9,282,254
2025-09-18	54.800	55.000	53.180	53.770	52.165	10,579,002
2025-09-17	55.480	55.550	54.490	55.400	53.747	9,667,803
2025-09-16	57.370	57.550	54.800	55.550	53.892	10,656,738
2025-09-15	56.580	57.620	55.800	56.770	55.076	10,031,167
2025-09-12	56.260	56.980	55.810	56.310	54.629	9,413,032
2025-09-11	54.790	55.890	54.660	55.750	54.086	11,850,549
2025-09-10	55.240	55.490	53.660	54.790	53.155	15,033,765
2025-09-09	56.000	56.570	54.610	55.820	54.154	13,156,215
2025-09-08	56.090	57.500	55.080	55.680	54.018	16,007,224
2025-09-05	53.010	55.570	52.950	55.560	53.902	12,929,737
2025-09-04	55.360	55.400	52.610	53.530	50.962	16,094,130
2025-09-03	56.500	57.000	54.630	55.320	52.666	13,876,464
2025-09-02	55.020	56.160	55.000	55.440	52.781	14,052,783
2025-09-01	54.000	55.520	53.330	54.790	52.162	16,544,449
2025-08-29	50.700	54.250	50.620	53.910	51.324	19,487,876
2025-08-28	49.600	50.710	49.550	50.690	48.258	11,016,295
2025-08-27	51.560	51.650	49.630	49.630	47.249	17,843,022
2025-08-26	50.500	51.890	50.250	51.530	49.058	10,508,769
2025-08-25	50.150	51.040	49.900	50.740	48.306	16,824,925
2025-08-22	50.000	50.050	49.370	49.560	47.183	10,173,421
2025-08-21	50.300	50.690	49.770	49.850	47.459	8,633,296
2025-08-20	49.840	50.360	49.580	50.220	47.811	7,762,488
2025-08-19	49.690	50.430	49.690	49.840	47.449	8,867,050
2025-08-18	50.580	50.600	49.510	49.790	47.402	12,222,500
2025-08-15	50.310	50.770	49.860	50.530	48.106	9,882,893
2025-08-14	51.010	51.160	50.100	50.310	47.897	9,252,448
2025-08-13	50.700	51.620	50.520	51.000	48.554	10,188,424
2025-08-12	50.190	50.750	49.770	50.510	48.087	7,778,656
2025-08-11	51.910	52.050	49.610	50.460	48.040	12,873,919
2025-08-08	50.190	50.960	49.760	50.580	48.154	7,098,286
2025-08-07	50.150	51.140	49.830	50.420	48.001	9,919,505
2025-08-06	48.680	50.050	48.600	50.000	47.602	9,121,008
2025-08-05	48.100	48.850	47.720	48.800	46.459	11,032,996
2025-08-04	47.010	48.160	46.800	47.820	45.526	13,087,590
2025-08-01	45.890	46.540	45.820	46.060	43.851	8,706,473
2025-07-31	47.520	47.800	45.750	45.950	43.746	17,347,164
2025-07-30	47.930	48.650	47.450	48.150	45.840	8,908,779
2025-07-29	47.210	48.650	47.210	47.680	45.393	10,752,069
2025-07-28	46.700	47.580	46.100	47.440	45.164	9,211,448
2025-07-25	47.950	47.970	46.780	47.090	44.831	9,910,710
2025-07-24	46.500	48.100	46.400	47.680	45.393	12,545,810
2025-07-23	46.950	47.290	46.360	46.760	44.517	8,998,900
2025-07-22	44.700	46.980	44.540	46.780	44.536	14,363,440

← NewerPage 5 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.