Zangge Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	44.250	44.880	43.700	44.590	42.451	10,207,400
2025-07-18	42.900	44.190	42.860	43.750	41.651	8,358,250
2025-07-17	42.830	43.500	41.720	42.920	40.861	11,843,597
2025-07-16	42.840	43.000	42.150	42.380	40.347	5,755,448
2025-07-15	43.000	43.340	42.660	42.860	40.804	6,178,342
2025-07-14	42.610	43.660	42.590	42.990	40.928	11,981,173
2025-07-11	41.610	42.170	41.430	41.760	39.757	6,028,735
2025-07-10	41.310	41.830	41.310	41.430	39.443	5,043,521
2025-07-09	42.450	42.590	41.340	41.560	39.566	11,406,728
2025-07-08	42.320	42.840	41.820	42.260	40.233	8,578,598
2025-07-07	42.510	42.790	41.990	42.320	40.290	6,824,800
2025-07-04	43.000	43.390	42.300	42.890	40.833	9,489,115
2025-07-03	44.340	44.480	43.200	43.440	41.356	8,146,412
2025-07-02	43.300	44.200	43.170	43.800	41.699	6,677,395
2025-07-01	42.670	43.890	42.110	43.570	41.480	6,288,520
2025-06-30	43.880	44.440	42.400	42.670	40.623	9,777,033
2025-06-27	42.480	44.110	42.220	43.740	41.642	11,711,622
2025-06-26	42.140	42.380	41.730	42.050	40.033	5,152,926
2025-06-25	42.040	42.490	41.700	42.220	40.195	6,205,475
2025-06-24	41.430	42.880	41.430	42.250	40.223	11,498,856
2025-06-23	40.800	41.200	40.480	41.010	39.043	5,850,512
2025-06-20	40.760	41.050	40.550	40.800	38.843	4,384,974
2025-06-19	40.750	41.290	40.650	40.890	38.929	4,792,100
2025-06-18	40.780	41.080	40.500	40.900	38.938	4,531,533
2025-06-17	40.830	41.420	40.700	40.770	38.814	5,390,481
2025-06-16	40.540	41.570	40.320	40.820	38.862	8,582,440
2025-06-13	40.860	41.080	40.370	40.460	38.519	11,295,799
2025-06-12	39.960	40.980	39.610	40.690	38.738	12,342,110
2025-06-11	38.480	40.200	38.230	39.770	37.862	13,568,850
2025-06-10	37.460	38.450	37.410	38.290	36.453	9,932,385
2025-06-09	37.600	37.770	36.930	37.600	35.796	7,203,505
2025-06-06	36.700	37.880	36.700	37.580	35.777	8,824,700
2025-06-05	36.750	37.170	36.560	36.600	34.844	4,321,400
2025-06-04	36.400	37.000	36.220	36.760	34.997	5,792,000
2025-06-03	36.600	36.660	36.010	36.280	34.540	5,963,399
2025-05-30	36.630	36.780	36.260	36.260	34.521	5,697,103
2025-05-29	36.800	36.890	36.550	36.610	34.854	4,604,300
2025-05-28	37.650	37.710	36.780	36.890	35.120	7,456,981
2025-05-27	37.720	38.130	37.310	37.670	35.863	6,937,088
2025-05-26	36.900	38.550	36.880	37.550	35.749	13,901,844
2025-05-23	36.710	37.020	36.650	36.800	35.035	8,049,602
2025-05-22	36.390	36.630	36.170	36.460	34.711	4,506,023
2025-05-21	35.930	36.520	35.850	36.360	34.616	7,571,197
2025-05-20	35.850	36.220	35.660	35.700	33.988	7,829,000
2025-05-19	35.880	36.170	35.700	35.770	34.054	8,284,509
2025-05-16	36.430	36.630	35.920	36.100	34.368	5,841,775
2025-05-15	36.840	37.030	36.000	36.400	34.654	6,256,267
2025-05-14	36.480	37.320	36.370	36.840	35.073	8,488,074
2025-05-13	36.390	36.930	36.160	36.400	34.654	9,334,706
2025-05-12	36.580	36.840	35.840	36.340	34.597	8,513,851
2025-05-09	35.840	36.750	35.760	36.580	34.825	7,413,506
2025-05-08	36.420	36.450	35.610	35.810	34.092	7,873,409
2025-05-07	37.200	37.350	36.430	36.590	34.835	8,860,104
2025-05-06	36.290	36.990	36.090	36.890	35.120	8,212,700
2025-04-30	35.800	36.400	35.670	36.140	34.406	4,998,049
2025-04-29	36.380	36.480	35.500	35.840	34.121	6,370,000
2025-04-28	35.980	36.590	35.900	36.380	34.635	7,129,336
2025-04-25	36.110	36.600	35.940	36.000	34.273	6,356,906
2025-04-24	35.590	36.280	35.590	36.250	34.511	6,608,360
2025-04-23	35.460	35.760	35.200	35.700	33.988	6,201,344

← NewerPage 6 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.