Zangge Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	32.450	32.450	32.450	32.450	30.893	6,979,243
2025-01-16	29.500	29.500	29.500	29.500	28.085	0
2025-01-15	29.500	29.500	29.500	29.500	28.085	0
2025-01-14	29.500	29.500	29.500	29.500	28.085	0
2025-01-13	29.500	29.500	29.500	29.500	28.085	0
2025-01-10	29.500	29.500	29.500	29.500	28.085	0
2025-01-09	27.730	29.700	27.530	29.500	28.085	27,106,881
2025-01-08	28.000	28.000	27.200	27.730	26.400	9,601,137
2025-01-07	27.960	28.380	27.440	27.970	26.628	9,386,849
2025-01-06	27.270	28.380	27.270	27.900	26.562	13,028,888
2025-01-03	27.300	28.030	27.110	27.170	25.867	11,073,809
2025-01-02	27.730	27.900	27.100	27.280	25.971	7,450,290
2024-12-31	27.860	28.010	27.630	27.730	26.400	5,063,100
2024-12-30	27.730	28.070	27.620	27.900	26.562	6,297,760
2024-12-27	27.990	28.090	27.550	27.730	26.400	7,592,402
2024-12-26	28.290	28.450	27.690	27.990	26.647	6,498,728
2024-12-25	27.830	28.380	27.730	28.130	26.781	7,446,660
2024-12-24	27.070	27.770	27.050	27.750	26.419	7,998,702
2024-12-23	27.250	27.510	26.910	26.990	25.695	6,512,890
2024-12-20	27.070	27.380	26.950	27.080	25.781	4,608,500
2024-12-19	27.000	27.330	26.750	27.070	25.772	5,133,734
2024-12-18	27.280	27.480	27.120	27.170	25.867	3,445,085
2024-12-17	27.120	27.530	27.000	27.110	25.810	5,794,854
2024-12-16	27.720	27.800	27.000	27.120	25.819	8,118,055
2024-12-13	28.650	28.690	27.630	27.680	26.352	9,347,703
2024-12-12	28.150	28.850	28.040	28.750	27.371	7,387,100
2024-12-11	27.740	28.780	27.710	28.130	26.781	10,954,749
2024-12-10	28.510	28.670	27.750	27.810	26.476	11,822,510
2024-12-09	27.850	28.090	27.630	27.920	26.581	5,331,600
2024-12-06	27.590	28.060	27.490	27.850	26.514	8,106,780
2024-12-05	28.150	28.250	27.390	27.630	26.305	10,303,226
2024-12-04	28.650	28.650	28.080	28.210	26.857	6,160,900
2024-12-03	28.600	28.850	28.320	28.480	27.114	7,191,116
2024-12-02	28.700	28.820	28.310	28.420	27.057	9,209,653
2024-11-29	28.030	28.980	28.000	28.760	27.380	8,692,211
2024-11-28	28.490	28.520	27.930	28.070	26.724	4,419,064
2024-11-27	28.000	28.440	27.650	28.380	27.019	6,701,400
2024-11-26	28.340	28.500	28.000	28.020	26.676	4,729,873
2024-11-25	28.380	28.950	28.100	28.280	26.923	9,056,965
2024-11-22	29.270	29.520	28.130	28.160	26.809	9,881,685
2024-11-21	29.310	29.670	29.100	29.390	27.980	5,755,610
2024-11-20	29.590	29.930	29.320	29.350	27.942	7,807,308
2024-11-19	28.520	29.770	28.200	29.600	28.180	13,112,301
2024-11-18	29.070	29.140	28.050	28.220	26.866	11,672,055
2024-11-15	29.150	29.540	28.870	28.950	27.561	8,994,733
2024-11-14	30.480	30.680	29.270	29.320	27.914	16,997,440
2024-11-13	30.000	30.970	29.940	30.480	29.018	11,887,477
2024-11-12	30.320	31.750	30.120	30.260	28.808	20,876,695
2024-11-11	30.200	30.860	29.780	30.360	28.904	10,253,614
2024-11-08	31.010	31.500	30.200	30.470	29.008	13,358,789
2024-11-07	29.170	30.500	29.000	30.330	28.875	12,008,996
2024-11-06	30.400	31.630	29.880	30.060	28.618	17,278,725
2024-11-05	29.490	30.420	29.300	30.290	28.837	15,364,786
2024-11-04	29.590	29.690	29.020	29.510	28.094	8,120,119
2024-11-01	28.730	29.960	28.500	29.310	27.904	13,958,547
2024-10-31	28.810	28.950	28.370	28.730	27.352	9,768,237
2024-10-30	29.180	29.500	28.560	28.860	27.476	9,496,919
2024-10-29	28.460	29.630	28.370	29.340	27.933	18,157,186
2024-10-28	28.400	28.590	27.650	28.480	27.114	15,075,121
2024-10-25	27.860	28.730	27.750	28.320	26.962	12,473,931

← NewerPage 8 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.