Hangzhou Zhengqiang Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.790	34.310	26.860	34.310	34.310	7,623,314
2026-10-16	29.790	30.670	28.370	28.590	28.590	4,430,019
2026-10-15	30.870	31.900	29.240	29.460	29.460	4,588,390
2026-10-14	32.980	32.980	31.400	31.850	31.850	5,335,630
2026-10-13	32.540	33.980	31.790	32.970	32.970	6,051,331
2026-10-12	32.000	34.400	31.690	32.970	32.970	7,683,378
2026-10-09	30.690	33.250	29.220	32.990	32.990	10,306,712
2026-10-08	27.970	32.890	27.660	30.490	30.490	10,534,137
2026-09-30	26.330	28.450	25.670	27.700	27.700	5,584,490
2026-09-29	26.250	26.890	25.840	26.070	26.070	2,191,300
2026-09-28	26.690	26.960	25.770	26.240	26.240	3,705,625
2026-09-24	26.250	28.650	25.940	26.850	26.850	5,910,035
2026-09-23	26.010	26.590	25.750	26.270	26.270	2,097,610
2026-09-22	26.690	26.950	26.010	26.450	26.450	2,120,660
2026-09-21	25.740	26.800	25.380	26.420	26.420	2,742,386
2026-09-18	25.460	26.800	25.350	25.610	25.610	3,537,886
2026-09-17	24.460	25.950	23.900	25.250	25.250	4,176,160
2026-09-16	23.610	24.660	23.430	24.240	24.240	2,099,100
2026-09-15	24.050	24.460	23.660	23.740	23.740	2,042,084
2026-09-14	23.820	24.980	23.570	24.280	24.280	2,879,426
2026-09-11	25.010	25.190	23.680	24.010	24.010	3,276,000
2026-09-10	26.490	26.580	25.140	25.470	25.470	3,842,040
2026-09-09	26.840	28.130	26.400	26.740	26.740	4,515,697
2026-09-08	28.090	28.170	26.200	27.230	27.230	7,370,843
2026-09-07	26.160	29.980	26.160	28.790	28.790	9,626,894
2026-09-04	28.550	28.550	25.660	26.340	26.340	5,573,859
2026-09-03	26.200	27.660	25.820	27.230	27.230	6,246,117
2026-09-02	25.520	27.250	25.000	26.000	26.000	5,585,910
2026-09-01	25.430	26.050	25.280	25.780	25.780	2,663,698
2026-08-31	25.400	26.220	25.010	25.650	25.650	4,353,915
2026-08-28	24.080	26.450	24.020	25.960	25.960	6,103,860
2026-08-27	22.550	24.080	22.550	24.000	24.000	3,481,578
2026-08-26	22.350	23.350	21.500	22.750	22.750	3,203,460
2026-08-25	21.470	22.560	21.260	22.350	22.350	1,811,580
2026-08-24	23.000	23.200	21.380	21.700	21.700	2,855,062
2026-08-21	21.130	22.990	21.130	22.790	22.790	4,405,253
2026-08-20	20.860	21.490	20.860	21.440	21.440	1,275,960
2026-08-19	21.850	21.880	20.720	20.740	20.740	1,811,550
2026-08-18	22.170	22.350	21.700	22.120	22.120	1,557,002
2026-08-17	21.910	22.410	21.600	22.170	22.170	1,971,000
2026-08-14	21.680	22.060	21.470	22.040	22.040	2,027,022
2026-08-13	22.310	22.330	21.680	21.680	21.680	2,914,002
2026-08-12	23.220	23.300	22.190	22.350	22.350	4,646,759
2026-08-11	21.280	24.690	20.830	23.480	23.480	5,330,164
2026-08-10	21.100	21.340	20.720	21.270	21.270	1,311,709
2026-08-07	21.180	21.210	20.390	21.120	21.120	1,285,995
2026-08-06	20.760	21.300	20.650	21.050	21.050	1,560,480
2026-08-05	20.690	21.330	20.480	20.960	20.960	1,564,680
2026-08-04	19.980	20.770	19.960	20.560	20.560	1,511,700
2026-08-03	19.380	20.080	19.260	19.930	19.930	1,671,575
2026-07-31	18.600	19.630	18.510	19.360	19.360	2,092,557
2026-07-30	19.130	19.150	18.220	18.320	18.320	1,493,360
2026-07-29	18.840	19.140	18.620	18.950	18.950	1,375,740
2026-07-28	19.010	19.540	18.780	18.810	18.810	1,555,939
2026-07-27	18.630	19.200	18.520	19.100	19.100	1,307,211
2026-07-24	18.910	19.100	18.310	18.800	18.800	1,394,872
2026-07-23	18.270	19.230	18.010	19.050	19.050	2,097,582
2026-07-22	18.490	18.660	17.980	18.130	18.130	1,876,440
2026-07-21	18.280	18.620	16.690	18.600	18.600	3,337,412
2026-07-20	19.420	19.870	17.580	18.110	18.110	2,730,336

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1680 CNY
2025-06-17	0.9200 CNY
2024-12-26	0.1000 CNY
2024-06-19	0.1000 CNY
2023-06-19	0.1950 CNY
2022-06-23	0.0750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.