Zangge Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	28.000	28.650	27.770	27.980	26.638	13,841,469
2024-10-23	27.980	28.720	27.660	28.120	26.771	14,873,066
2024-10-22	27.220	28.060	27.150	27.970	26.628	9,962,451
2024-10-21	27.200	28.000	27.020	27.480	26.162	12,848,601
2024-10-18	27.060	27.530	26.660	27.100	25.800	15,253,740
2024-10-17	27.580	28.010	26.970	27.030	25.733	8,258,271
2024-10-16	27.400	27.890	27.130	27.220	25.914	11,130,453
2024-10-15	27.550	28.600	27.160	27.600	26.276	23,331,774
2024-10-14	25.870	27.500	25.740	27.500	26.181	18,888,438
2024-10-11	26.120	26.390	25.530	25.780	24.543	15,938,600
2024-10-10	26.380	27.100	25.680	26.120	24.867	21,459,673
2024-10-09	27.820	27.820	25.620	25.850	24.610	27,949,032
2024-10-08	31.500	31.500	27.380	28.350	26.990	35,007,457
2024-09-30	28.000	29.280	27.340	28.750	27.371	27,777,455
2024-09-27	26.340	27.520	26.340	27.080	25.781	20,409,393
2024-09-26	24.980	25.850	24.900	25.850	24.610	9,736,314
2024-09-25	25.200	25.500	24.930	24.970	23.772	11,039,794
2024-09-24	24.090	24.850	23.950	24.750	23.563	10,277,378
2024-09-23	24.260	24.410	23.830	23.910	22.763	6,577,527
2024-09-20	24.420	24.670	24.030	24.360	23.192	6,786,303
2024-09-19	24.100	24.680	23.870	24.420	23.249	8,015,726
2024-09-18	23.420	24.230	23.400	24.110	22.954	7,799,185
2024-09-13	23.890	23.960	23.180	23.400	22.278	5,647,299
2024-09-12	23.370	23.940	23.250	23.780	22.639	9,934,800
2024-09-11	22.980	23.460	22.850	23.440	22.316	6,774,959
2024-09-10	23.220	23.220	22.650	22.970	21.868	4,638,048
2024-09-09	23.250	23.650	22.860	23.030	21.925	7,241,300
2024-09-06	23.560	23.560	23.230	23.330	22.211	3,840,600
2024-09-05	23.600	23.840	23.300	23.420	22.297	5,510,043
2024-09-04	23.830	23.980	23.480	23.710	22.325	8,179,514
2024-09-03	23.900	24.520	23.900	24.090	22.683	6,548,900
2024-09-02	24.000	24.550	23.960	23.990	22.589	8,444,520
2024-08-30	24.000	24.350	23.450	24.060	22.655	8,511,487
2024-08-29	23.770	23.950	23.520	23.790	22.400	5,850,500
2024-08-28	23.580	23.960	23.420	23.870	22.476	6,819,471
2024-08-27	23.430	24.050	23.400	23.690	22.306	6,575,702
2024-08-26	22.780	23.700	22.780	23.550	22.175	10,385,079
2024-08-23	22.530	22.750	22.470	22.710	21.384	3,731,155
2024-08-22	23.000	23.000	22.510	22.630	21.308	5,283,200
2024-08-21	22.400	22.850	22.290	22.680	21.355	5,441,376
2024-08-20	23.080	23.110	22.330	22.510	21.195	6,568,400
2024-08-19	22.760	23.250	22.710	23.020	21.675	8,216,400
2024-08-16	22.690	23.120	22.610	22.730	21.402	7,589,457
2024-08-15	22.460	22.660	22.260	22.600	21.280	4,490,208
2024-08-14	22.800	22.940	22.440	22.440	21.129	4,737,819
2024-08-13	22.590	23.060	22.530	22.780	21.449	7,471,883
2024-08-12	22.500	22.680	22.070	22.480	21.167	8,663,340
2024-08-09	22.270	22.420	22.020	22.140	20.847	6,402,702
2024-08-08	21.980	22.270	21.890	22.090	20.800	5,549,194
2024-08-07	22.130	22.140	21.820	22.080	20.790	3,879,276
2024-08-06	22.220	22.270	21.970	22.140	20.847	7,136,426
2024-08-05	22.590	22.960	21.900	22.100	20.809	10,826,613
2024-08-02	22.600	23.030	22.530	22.810	21.478	6,822,619
2024-08-01	23.190	23.680	22.830	22.880	21.544	11,314,666
2024-07-31	22.600	23.000	22.380	23.000	21.657	9,771,692
2024-07-30	22.420	22.640	22.150	22.550	21.233	6,130,417
2024-07-29	22.930	23.120	22.410	22.570	21.252	9,016,060
2024-07-26	22.000	22.890	22.000	22.610	21.289	11,875,991
2024-07-25	21.650	22.040	21.400	21.930	20.649	10,054,757
2024-07-24	22.330	22.440	21.700	21.930	20.649	9,145,366

← NewerPage 9 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.