Hangzhou Zhengqiang Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	18.230	18.340	17.680	17.840	12.347	2,975,406
2024-07-23	18.740	18.960	18.380	18.390	12.728	2,104,172
2024-07-22	18.520	18.830	18.480	18.740	12.970	2,143,876
2024-07-19	18.120	18.720	18.040	18.520	12.818	2,873,080
2024-07-18	18.600	18.630	17.810	18.330	12.686	3,532,186
2024-07-17	19.760	19.890	18.800	18.810	13.018	4,170,122
2024-07-16	19.600	20.220	19.400	20.000	13.842	3,668,770
2024-07-15	20.330	20.430	19.510	19.640	13.593	3,892,560
2024-07-12	20.480	20.710	20.150	20.540	14.216	5,675,749
2024-07-11	20.610	21.320	20.170	20.820	14.410	9,079,107
2024-07-10	19.370	20.500	19.170	20.460	14.160	9,554,231
2024-07-09	19.070	19.870	18.260	19.810	13.711	9,991,749
2024-07-08	20.500	21.520	19.710	20.050	13.877	8,417,577
2024-07-05	21.560	21.710	20.160	20.980	14.520	10,876,061
2024-07-04	20.740	22.250	20.740	22.000	15.226	14,019,180
2024-07-03	22.050	25.600	22.050	23.450	16.230	17,595,732
2024-07-02	26.000	26.480	22.700	23.500	16.264	19,411,911
2024-07-01	18.910	22.700	18.770	22.700	15.711	9,296,214
2024-06-28	18.800	19.200	18.640	18.920	13.095	1,822,562
2024-06-27	19.300	19.340	18.770	18.920	13.095	3,121,888
2024-06-26	18.060	19.590	17.920	19.400	13.427	3,961,550
2024-06-25	17.450	18.710	17.200	18.120	12.541	2,526,357
2024-06-24	18.530	18.530	17.390	17.460	12.084	1,673,532
2024-06-21	18.620	18.910	18.270	18.660	12.915	1,229,200
2024-06-20	19.110	19.190	18.660	18.800	13.012	1,417,346
2024-06-19	19.300	19.470	19.000	19.120	13.233	1,650,152
2024-06-18	18.950	19.550	18.950	19.490	13.420	2,380,366
2024-06-17	18.610	19.260	18.450	19.140	13.179	2,354,592
2024-06-14	18.650	18.820	18.250	18.670	12.855	2,094,722
2024-06-13	18.460	19.640	18.410	18.850	12.979	2,867,606
2024-06-12	18.080	18.500	17.900	18.410	12.676	1,477,280
2024-06-11	17.890	18.110	16.800	18.080	12.449	1,844,952
2024-06-07	17.300	17.950	17.260	17.930	12.346	2,107,700
2024-06-06	18.280	18.540	16.870	17.070	11.754	2,954,249
2024-06-05	18.840	19.300	18.340	18.340	12.628	2,512,454
2024-06-04	19.400	19.790	18.320	18.660	12.848	3,102,498
2024-06-03	20.370	20.610	19.410	19.650	13.530	3,830,510
2024-05-31	19.660	20.890	19.640	20.390	14.040	4,731,426
2024-05-30	19.600	20.420	19.280	19.860	13.675	4,190,281
2024-05-29	18.700	20.450	18.700	19.770	13.613	4,364,245
2024-05-28	18.880	19.380	18.720	18.780	12.931	1,222,596
2024-05-27	18.990	19.060	18.450	19.060	13.124	991,816
2024-05-24	19.290	19.290	18.640	18.770	12.924	1,023,708
2024-05-23	19.490	19.560	18.980	19.080	13.138	1,233,680
2024-05-22	19.220	19.790	19.100	19.590	13.489	1,468,936
2024-05-21	19.590	19.790	18.960	19.390	13.351	1,802,948
2024-05-20	20.040	20.050	19.340	19.510	13.434	1,629,152
2024-05-17	19.900	19.940	19.600	19.810	13.640	1,364,342
2024-05-16	19.980	20.160	19.630	19.710	13.571	1,982,008
2024-05-15	19.640	20.980	19.500	20.030	13.792	2,801,904
2024-05-14	19.430	20.210	19.330	19.820	13.647	1,045,184
2024-05-13	20.280	20.280	19.300	19.560	13.468	1,280,356
2024-05-10	20.800	20.850	20.030	20.110	13.847	1,043,140
2024-05-09	20.380	20.750	20.250	20.610	14.191	1,253,198
2024-05-08	20.720	20.760	20.000	20.230	13.929	1,386,470
2024-05-07	21.060	21.060	20.550	20.710	14.260	1,659,056
2024-05-06	20.220	20.880	20.220	20.640	14.212	1,438,712
2024-04-30	20.040	20.480	19.610	20.180	13.895	1,913,912
2024-04-29	19.440	19.990	19.440	19.970	13.750	1,795,000
2024-04-26	19.240	19.560	19.080	19.460	13.399	1,277,052

← NewerPage 10 of 20 · 1,189 trading daysOlder →

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.