Hangzhou Zhengqiang Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	19.230	19.480	19.000	19.230	13.241	1,256,091
2024-04-24	18.290	19.210	18.290	19.210	13.227	1,773,158
2024-04-23	18.040	18.490	17.870	18.260	12.573	1,206,016
2024-04-22	18.500	18.500	17.450	18.040	12.421	1,436,064
2024-04-19	18.550	18.920	18.380	18.550	12.773	1,156,577
2024-04-18	18.680	19.130	18.100	18.760	12.917	1,891,815
2024-04-17	17.160	18.690	17.100	18.680	12.862	2,533,494
2024-04-16	19.010	19.010	16.600	16.660	11.471	3,207,944
2024-04-15	20.110	20.340	18.660	19.110	13.158	2,336,222
2024-04-12	19.970	20.610	19.950	20.100	13.840	1,994,804
2024-04-11	19.710	20.450	19.300	19.970	13.750	2,300,690
2024-04-10	20.600	20.600	19.530	19.750	13.599	1,944,796
2024-04-09	20.110	20.650	20.080	20.630	14.205	1,691,886
2024-04-08	20.900	20.910	20.080	20.100	13.840	1,749,748
2024-04-03	21.470	21.630	20.600	20.960	14.432	2,175,530
2024-04-02	21.900	22.090	21.440	21.630	14.893	2,606,954
2024-04-01	20.970	21.970	20.970	21.860	15.052	3,404,779
2024-03-29	20.800	21.660	20.750	20.970	14.439	1,057,642
2024-03-28	20.150	20.890	20.050	20.670	14.232	1,944,010
2024-03-27	21.150	21.150	20.000	20.040	13.799	2,063,054
2024-03-26	20.680	21.290	20.650	21.150	14.563	2,290,694
2024-03-25	21.240	21.570	20.640	20.670	14.232	2,426,502
2024-03-22	21.830	21.980	21.120	21.250	14.632	2,353,246
2024-03-21	22.050	22.140	21.620	21.930	15.100	2,466,300
2024-03-20	21.890	22.240	21.620	22.070	15.196	2,977,562
2024-03-19	21.600	22.250	21.300	21.920	15.093	4,163,201
2024-03-18	21.180	21.800	21.180	21.670	14.921	3,558,436
2024-03-15	20.740	21.220	20.590	21.150	14.563	2,374,820
2024-03-14	21.150	21.290	20.400	20.830	14.343	2,759,692
2024-03-13	21.060	21.520	20.700	21.230	14.618	4,296,565
2024-03-12	20.530	21.200	20.400	21.030	14.480	4,122,420
2024-03-11	20.010	20.420	19.850	20.370	14.026	2,426,214
2024-03-08	19.870	20.190	19.560	20.000	13.771	2,505,949
2024-03-07	20.480	20.980	20.010	20.060	13.812	4,023,486
2024-03-06	20.100	20.780	20.040	20.640	14.212	4,015,676
2024-03-05	20.130	21.300	19.800	20.900	14.391	6,197,895
2024-03-04	20.320	20.630	19.360	20.110	13.847	4,348,890
2024-03-01	20.780	21.000	20.150	20.620	14.198	5,823,015
2024-02-29	19.140	22.150	19.030	21.200	14.597	9,094,495
2024-02-28	22.100	22.980	19.600	19.740	13.592	11,393,383
2024-02-27	19.370	23.040	19.050	23.040	15.864	8,033,201
2024-02-26	18.700	19.710	18.500	19.200	13.220	3,961,563
2024-02-23	17.860	18.620	17.520	18.440	12.697	3,221,148
2024-02-22	17.090	17.710	17.090	17.710	12.194	2,860,256
2024-02-21	16.280	17.990	16.110	17.190	11.836	3,839,948
2024-02-20	16.110	16.570	15.710	16.390	11.285	2,705,787
2024-02-19	15.900	16.360	15.500	16.080	11.072	4,544,527
2024-02-08	13.680	15.280	12.320	15.270	10.514	5,550,028
2024-02-07	14.640	14.730	13.250	13.570	9.344	4,973,869
2024-02-06	14.830	15.520	13.250	14.660	10.094	3,852,982
2024-02-05	17.710	17.730	14.400	14.950	10.294	3,410,484
2024-02-02	19.050	19.280	17.030	17.960	12.366	2,296,077
2024-02-01	19.280	19.360	18.240	19.100	13.151	1,890,686
2024-01-31	20.870	20.900	19.260	19.340	13.317	1,826,090
2024-01-30	21.320	21.610	20.700	20.720	14.267	950,513
2024-01-29	22.590	22.820	21.420	21.500	14.804	1,154,916
2024-01-26	22.950	22.950	22.410	22.500	15.492	987,560
2024-01-25	21.880	22.720	21.670	22.590	15.554	1,281,070
2024-01-24	21.750	22.300	20.970	21.880	15.066	1,477,733
2024-01-23	22.260	22.260	21.540	21.790	15.004	1,448,244

← NewerPage 11 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.