Hangzhou Zhengqiang Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	26.910	27.510	26.580	27.000	18.591	2,539,726
2023-10-26	26.430	27.050	25.900	27.050	18.625	2,239,948
2023-10-25	26.000	26.570	25.790	26.490	18.240	1,722,056
2023-10-24	24.960	26.320	24.900	25.980	17.889	2,255,932
2023-10-23	25.520	26.360	24.840	25.040	17.241	1,546,342
2023-10-20	25.750	26.900	25.610	25.700	17.696	1,633,231
2023-10-19	26.650	26.660	25.440	25.620	17.641	1,787,506
2023-10-18	26.400	26.760	26.100	26.460	18.219	1,118,026
2023-10-17	26.870	26.870	26.080	26.400	18.178	1,316,785
2023-10-16	26.850	27.200	26.580	26.890	18.515	1,380,540
2023-10-13	27.250	27.380	26.700	26.910	18.529	1,344,225
2023-10-12	26.780	27.400	26.630	26.990	18.584	1,699,852
2023-10-11	26.970	27.190	26.470	26.610	18.322	1,572,998
2023-10-10	27.520	27.520	26.660	26.900	18.522	1,891,288
2023-10-09	26.600	27.530	26.600	27.250	18.763	3,029,362
2023-09-28	25.940	26.720	25.690	26.510	18.253	2,120,456
2023-09-27	25.740	26.100	25.400	25.640	17.654	1,239,196
2023-09-26	25.760	25.880	25.310	25.790	17.758	1,024,954
2023-09-25	25.590	25.980	25.300	25.800	17.765	1,112,006
2023-09-22	25.320	25.770	24.970	25.650	17.661	1,413,118
2023-09-21	25.680	25.900	25.030	25.220	17.365	1,577,296
2023-09-20	26.330	26.540	25.680	25.690	17.689	1,432,802
2023-09-19	27.200	27.270	26.200	26.420	18.191	1,577,716
2023-09-18	25.660	27.250	24.800	26.850	18.488	3,554,530
2023-09-15	25.260	25.900	25.140	25.350	17.455	1,759,086
2023-09-14	25.800	26.010	25.210	25.410	17.496	1,439,557
2023-09-13	26.620	26.950	25.500	25.770	17.744	2,619,694
2023-09-12	27.390	27.820	26.720	26.820	18.467	3,072,804
2023-09-11	26.600	27.390	26.300	27.120	18.673	1,914,892
2023-09-08	26.300	26.780	26.120	26.540	18.274	1,365,005
2023-09-07	27.600	27.600	26.380	26.420	18.191	2,043,496
2023-09-06	27.680	27.910	27.070	27.370	18.846	1,904,518
2023-09-05	28.000	28.200	27.520	27.680	19.059	1,739,045
2023-09-04	27.920	28.460	27.580	28.030	19.300	2,364,768
2023-09-01	27.490	28.180	27.460	27.940	19.238	2,760,716
2023-08-31	27.770	28.150	27.520	27.590	18.997	2,365,638
2023-08-30	27.820	28.170	27.600	28.030	19.300	4,764,869
2023-08-29	24.590	28.500	24.510	27.630	19.025	9,268,917
2023-08-28	25.710	25.880	24.650	24.810	17.083	2,672,992
2023-08-25	25.150	25.310	24.320	24.480	16.856	2,345,221
2023-08-24	25.790	25.840	25.120	25.360	17.462	1,646,288
2023-08-23	25.950	26.390	25.500	25.500	17.558	2,036,202
2023-08-22	26.430	26.550	25.380	25.990	17.895	2,607,248
2023-08-21	25.880	26.640	25.820	26.000	17.902	2,928,814
2023-08-18	25.410	26.410	25.410	25.720	17.709	3,740,801
2023-08-17	25.170	25.660	24.700	25.590	17.620	3,280,464
2023-08-16	25.470	25.760	25.200	25.230	17.372	2,684,138
2023-08-15	26.220	26.480	25.360	25.520	17.572	4,358,338
2023-08-14	26.100	26.420	25.750	26.290	18.102	4,912,320
2023-08-11	27.400	27.480	26.700	26.710	18.391	7,056,634
2023-08-10	27.620	27.700	26.500	26.500	18.247	5,427,087
2023-08-09	26.390	27.170	25.700	27.150	18.694	6,941,204
2023-08-08	26.400	26.990	26.060	26.670	18.364	6,456,371
2023-08-07	26.230	26.390	25.770	26.210	18.047	3,503,309
2023-08-04	27.250	27.250	26.280	26.390	18.171	5,403,986
2023-08-03	27.950	28.000	26.700	27.000	18.591	6,237,534
2023-08-02	28.010	28.570	27.740	28.000	19.279	8,364,575
2023-08-01	29.580	30.200	27.930	28.300	19.486	15,860,623
2023-07-31	30.000	32.650	30.000	30.900	21.276	17,566,371
2023-07-28	32.570	34.570	30.900	31.250	21.517	23,412,568

← NewerPage 13 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.