Zangge Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	70.500	70.700	68.760	70.160	70.160	6,629,361
2026-10-15	70.330	70.760	68.520	69.340	69.340	11,755,903
2026-10-14	71.670	73.050	71.350	71.420	71.420	6,475,478
2026-10-13	70.790	72.800	70.310	72.070	72.070	8,459,984
2026-10-12	74.360	74.500	71.100	71.200	71.200	9,249,945
2026-10-09	71.400	74.060	71.400	73.390	73.390	9,532,293
2026-10-08	71.890	72.990	71.330	71.790	71.790	8,141,313
2026-09-30	70.500	71.650	70.250	70.660	70.660	7,091,585
2026-09-29	70.220	70.320	69.050	69.800	69.800	6,041,023
2026-09-28	70.390	70.930	69.760	69.900	69.900	7,780,039
2026-09-24	73.010	73.340	71.300	71.460	71.460	6,993,540
2026-09-23	74.440	74.770	73.490	73.850	73.850	6,732,155
2026-09-22	73.000	74.190	72.810	73.500	73.500	8,425,516
2026-09-21	72.400	72.960	71.690	72.310	72.310	6,951,917
2026-09-18	73.850	74.290	71.760	72.160	72.160	10,375,039
2026-09-17	71.770	72.480	69.760	70.950	70.950	9,080,351
2026-09-16	70.910	72.760	70.230	72.300	72.300	9,447,566
2026-09-15	71.710	72.100	70.450	70.680	70.680	7,897,375
2026-09-14	72.000	72.780	71.480	72.160	72.160	6,905,736
2026-09-11	73.900	74.290	71.090	72.650	72.650	20,070,131
2026-09-10	78.770	79.220	76.680	76.870	76.870	7,973,289
2026-09-09	76.550	78.700	76.310	78.560	78.560	13,079,463
2026-09-08	75.930	77.200	75.290	76.290	76.290	13,262,886
2026-09-07	75.790	75.790	73.860	74.030	74.030	9,359,217
2026-09-04	77.150	77.550	75.330	75.620	75.620	8,914,908
2026-09-03	76.900	77.470	76.350	76.860	75.860	7,689,321
2026-09-02	77.470	77.840	75.640	76.150	75.159	11,889,576
2026-09-01	79.870	80.220	78.770	78.930	77.903	11,389,757
2026-08-31	77.420	78.560	76.550	78.390	77.370	11,212,150
2026-08-28	79.010	79.280	77.720	79.000	77.972	8,542,400
2026-08-27	78.800	79.680	78.550	78.830	77.804	8,423,143
2026-08-26	77.000	81.370	76.700	79.290	78.258	21,339,644
2026-08-25	78.800	78.850	75.180	75.720	74.735	12,275,534
2026-08-24	79.750	80.300	76.540	77.400	76.393	14,863,877
2026-08-21	77.580	79.100	77.160	78.190	77.173	13,367,500
2026-08-20	77.400	79.290	76.340	77.100	76.097	15,635,134
2026-08-19	77.000	77.700	75.500	75.560	74.577	15,461,021
2026-08-18	78.700	79.990	77.700	78.720	77.696	14,126,295
2026-08-17	80.000	80.800	78.360	79.410	78.377	16,418,150
2026-08-14	77.290	78.180	76.050	77.660	76.650	15,210,394
2026-08-13	81.020	81.690	77.910	78.040	77.025	16,999,232
2026-08-12	82.080	84.060	80.950	81.150	80.094	20,094,310
2026-08-11	88.000	88.900	82.280	82.380	81.308	33,345,328
2026-08-10	90.000	90.990	88.270	89.200	88.039	14,156,920
2026-08-07	87.100	91.000	87.070	90.000	88.829	18,107,859
2026-08-06	87.800	89.070	86.000	86.790	85.661	18,515,128
2026-08-05	81.600	86.990	81.570	86.570	85.444	23,147,252
2026-08-04	80.180	81.080	77.680	80.930	79.877	13,942,978
2026-08-03	79.910	81.000	78.280	79.930	78.890	12,211,811
2026-07-31	80.800	81.370	79.300	80.620	79.571	12,254,024
2026-07-30	80.000	81.250	78.750	79.800	78.762	10,944,079
2026-07-29	79.010	80.550	77.660	79.600	78.564	10,153,502
2026-07-28	79.000	81.350	78.060	79.410	78.377	12,555,173
2026-07-27	78.190	80.000	78.130	79.730	78.693	11,296,022
2026-07-24	77.800	79.360	77.000	77.270	76.265	12,246,434
2026-07-23	77.700	80.590	76.620	79.460	78.426	20,870,723
2026-07-22	74.000	77.880	74.000	76.560	75.564	24,078,636
2026-07-21	70.750	72.630	70.600	72.310	71.369	18,299,208
2026-07-20	68.720	70.420	67.380	69.840	68.931	15,098,726
2026-07-17	69.620	70.450	67.790	68.600	67.708	13,001,410

Page 1 of 21 · 1,214 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.