Hangzhou Zhengqiang Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	23.310	23.580	21.700	22.000	15.148	1,620,724
2024-01-19	24.200	24.200	23.350	23.350	16.078	930,230
2024-01-18	24.370	24.600	23.290	23.990	16.518	1,745,366
2024-01-17	24.880	25.120	24.400	24.400	16.801	874,622
2024-01-16	25.060	25.440	24.740	25.090	17.276	906,346
2024-01-15	25.130	25.130	25.130	25.130	17.303	0
2024-01-12	25.660	25.660	25.080	25.130	17.303	882,147
2024-01-11	24.950	25.520	24.900	25.510	17.565	1,143,392
2024-01-10	25.300	25.410	24.660	24.930	17.166	1,277,052
2024-01-09	25.000	25.680	24.890	25.290	17.413	1,294,148
2024-01-08	25.570	25.720	25.050	25.120	17.296	1,472,282
2024-01-05	25.830	26.380	25.510	25.710	17.703	2,399,152
2024-01-04	25.360	26.790	25.070	26.350	18.143	2,568,785
2024-01-03	25.840	25.840	25.200	25.380	17.475	1,285,732
2024-01-02	26.110	26.110	25.670	25.710	17.703	1,176,700
2023-12-29	25.500	25.930	25.460	25.880	17.820	1,138,900
2023-12-28	25.230	25.670	24.980	25.560	17.599	1,406,426
2023-12-27	25.040	25.220	24.820	25.200	17.351	934,598
2023-12-26	25.640	25.880	24.880	25.040	17.241	1,050,756
2023-12-25	25.540	25.960	25.520	25.680	17.682	1,137,822
2023-12-22	26.120	26.160	25.580	25.640	17.654	1,041,306
2023-12-21	26.190	26.290	25.520	26.110	17.978	1,375,444
2023-12-20	26.480	26.780	26.170	26.190	18.033	1,474,284
2023-12-19	26.380	26.380	25.980	26.140	17.999	1,085,126
2023-12-18	26.830	26.830	26.190	26.220	18.054	1,009,425
2023-12-15	26.740	26.940	26.360	26.500	18.247	1,450,974
2023-12-14	27.100	27.350	26.700	26.750	18.419	1,175,734
2023-12-13	26.980	27.600	26.660	27.090	18.653	1,985,676
2023-12-12	26.860	27.260	26.710	26.980	18.577	1,354,878
2023-12-11	26.280	26.990	26.130	26.960	18.563	2,191,378
2023-12-08	26.860	27.170	26.340	26.380	18.164	2,746,475
2023-12-07	27.500	27.590	26.740	26.810	18.460	2,809,731
2023-12-06	27.790	28.560	27.520	27.590	18.997	2,483,194
2023-12-05	28.790	28.790	27.660	27.670	19.052	2,036,370
2023-12-04	28.250	28.810	27.780	28.400	19.555	2,861,126
2023-12-01	28.480	28.770	27.400	28.270	19.465	2,974,904
2023-11-30	29.100	29.620	28.000	28.580	19.679	3,607,938
2023-11-29	29.300	30.110	29.010	29.110	20.044	5,661,920
2023-11-28	28.260	29.520	28.210	29.520	20.326	6,631,661
2023-11-27	27.990	28.420	27.510	28.250	19.452	2,910,124
2023-11-24	28.790	28.800	27.870	27.990	19.273	3,437,560
2023-11-23	27.760	29.270	27.760	28.860	19.872	6,565,399
2023-11-22	28.000	28.190	27.700	27.760	19.114	2,225,182
2023-11-21	28.590	28.650	28.020	28.080	19.334	2,601,485
2023-11-20	28.470	28.880	28.450	28.690	19.755	3,967,941
2023-11-17	28.060	28.520	27.800	28.450	19.589	4,476,379
2023-11-16	29.010	29.190	27.920	28.060	19.321	7,138,434
2023-11-15	27.200	29.950	26.920	28.990	19.961	9,358,916
2023-11-14	27.300	27.300	26.860	27.200	18.729	2,018,489
2023-11-13	26.500	27.180	26.440	27.170	18.708	2,532,724
2023-11-10	26.510	26.690	26.200	26.410	18.185	1,563,186
2023-11-09	26.810	26.990	26.500	26.580	18.302	1,650,838
2023-11-08	27.050	27.130	26.680	26.930	18.543	1,728,332
2023-11-07	26.940	27.290	26.820	27.030	18.611	2,052,078
2023-11-06	26.410	27.080	26.410	27.080	18.646	2,434,222
2023-11-03	25.800	26.590	25.780	26.360	18.150	2,108,512
2023-11-02	26.210	26.560	25.770	25.980	17.889	1,948,326
2023-11-01	25.470	26.400	25.390	26.270	18.088	3,368,106
2023-10-31	26.240	26.360	25.230	25.460	17.530	2,810,703
2023-10-30	26.800	27.090	26.100	26.240	18.068	3,267,457

← NewerPage 12 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.