Zangge Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	35.660	35.880	35.220	35.410	33.711	6,455,692
2025-04-21	34.890	35.750	34.550	35.450	33.750	8,301,436
2025-04-18	34.790	34.900	34.330	34.600	32.940	6,124,900
2025-04-17	33.980	35.080	33.880	34.730	33.064	11,783,441
2025-04-16	34.400	34.710	33.460	33.980	32.350	7,682,109
2025-04-15	34.680	34.870	34.030	34.380	32.731	6,592,772
2025-04-14	34.440	35.000	33.990	34.430	32.778	9,430,238
2025-04-11	33.700	34.200	33.500	33.940	32.312	9,678,917
2025-04-10	33.600	34.860	33.220	33.540	31.931	19,149,414
2025-04-09	31.690	33.190	31.000	33.020	31.436	19,847,575
2025-04-08	32.500	32.690	31.200	32.210	30.665	21,637,470
2025-04-07	32.540	32.970	32.540	32.540	30.979	18,129,300
2025-04-03	36.100	36.420	35.840	36.150	34.416	9,226,188
2025-04-02	37.010	37.680	36.200	36.370	34.625	11,871,306
2025-04-01	36.000	37.230	35.840	37.030	35.254	12,439,786
2025-03-31	35.600	36.360	35.460	35.840	34.121	9,720,686
2025-03-28	36.060	36.250	35.710	35.810	34.092	5,152,428
2025-03-27	35.600	36.490	35.580	36.030	34.302	7,744,381
2025-03-26	36.200	36.830	35.580	35.700	33.988	13,031,385
2025-03-25	35.940	36.490	35.480	35.650	33.940	8,517,127
2025-03-24	36.180	36.780	35.490	35.860	34.140	11,729,809
2025-03-21	36.630	37.050	35.920	36.160	34.425	9,111,740
2025-03-20	36.880	37.750	36.730	36.860	35.092	10,712,855
2025-03-19	37.000	37.140	36.450	36.620	34.863	7,813,713
2025-03-18	36.800	37.460	36.800	37.200	35.416	12,036,160
2025-03-17	36.800	37.050	36.380	36.790	35.025	9,336,900
2025-03-14	37.680	37.790	36.670	36.800	35.035	14,020,690
2025-03-13	37.350	37.600	36.900	37.200	35.416	17,270,951
2025-03-12	35.120	37.890	34.720	37.310	35.520	28,639,493
2025-03-11	33.300	35.010	33.170	35.010	33.331	12,130,935
2025-03-10	33.050	33.600	32.880	33.570	31.960	9,416,839
2025-03-07	33.020	33.730	32.900	33.030	31.446	7,451,135
2025-03-06	32.890	33.130	32.570	32.970	31.388	8,814,799
2025-03-05	32.500	32.680	32.280	32.570	31.008	5,048,041
2025-03-04	32.620	32.740	32.350	32.600	31.036	6,507,135
2025-03-03	32.140	33.010	32.130	32.590	31.027	8,792,140
2025-02-28	32.400	32.860	31.900	31.950	30.417	8,173,822
2025-02-27	32.670	32.790	32.090	32.620	31.055	7,518,804
2025-02-26	32.700	33.500	32.490	32.710	31.141	9,668,084
2025-02-25	33.010	33.400	32.630	32.660	31.093	7,599,100
2025-02-24	33.350	33.960	32.960	33.090	31.503	8,814,981
2025-02-21	33.610	33.640	32.950	33.050	31.465	10,417,690
2025-02-20	33.130	34.080	32.900	33.390	31.788	12,735,282
2025-02-19	32.500	33.150	32.420	32.960	31.379	13,316,092
2025-02-18	32.230	32.910	32.080	32.500	30.941	9,946,668
2025-02-17	32.670	32.720	31.600	32.240	30.694	11,316,132
2025-02-14	32.800	33.100	32.500	32.800	31.227	10,855,335
2025-02-13	32.580	33.240	32.420	32.800	31.227	14,481,334
2025-02-12	31.700	32.870	31.620	32.580	31.017	12,822,622
2025-02-11	32.000	32.420	31.810	31.860	30.332	8,861,512
2025-02-10	32.300	32.680	31.700	31.970	30.436	12,027,303
2025-02-07	31.360	32.410	30.910	32.300	30.751	16,865,936
2025-02-06	30.390	31.300	30.140	31.210	29.713	13,298,186
2025-02-05	31.040	31.060	30.000	30.390	28.932	12,499,620
2025-01-27	30.370	31.310	30.150	30.760	29.285	13,037,550
2025-01-24	30.250	30.560	29.900	30.150	28.704	13,890,765
2025-01-23	30.680	31.000	29.910	29.990	28.551	15,379,650
2025-01-22	31.300	31.300	30.070	30.120	28.675	21,523,124
2025-01-21	32.400	32.500	30.700	31.230	29.732	28,719,561
2025-01-20	32.130	33.400	31.880	32.400	30.846	41,710,281

← NewerPage 7 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.