Hangzhou Zhengqiang Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	26.760	30.350	26.670	30.350	20.898	11,433,515
2023-07-26	26.260	26.260	25.210	25.290	17.413	1,378,272
2023-07-25	25.680	26.490	25.680	26.100	17.971	1,349,824
2023-07-24	25.750	26.160	25.510	25.570	17.606	1,257,816
2023-07-21	26.310	26.400	25.600	25.680	17.682	1,535,954
2023-07-20	26.750	27.120	26.250	26.250	18.074	1,931,216
2023-07-19	27.000	27.080	26.360	26.470	18.226	1,939,252
2023-07-18	26.530	27.750	26.530	27.140	18.687	2,286,900
2023-07-17	26.930	27.050	26.200	26.710	18.391	2,861,390
2023-07-14	27.050	27.500	26.750	26.990	18.584	3,021,799
2023-07-13	27.500	27.980	27.060	27.200	18.729	3,720,913
2023-07-12	27.910	28.460	27.570	27.780	19.128	5,348,606
2023-07-11	27.210	28.030	26.620	27.900	19.211	4,728,634
2023-07-10	27.810	28.340	27.000	27.200	18.729	5,030,438
2023-07-07	26.980	28.500	26.600	27.480	18.921	5,480,728
2023-07-06	26.590	27.180	26.100	27.050	18.625	3,044,664
2023-07-05	27.390	27.390	26.480	26.590	18.309	3,808,413
2023-07-04	26.300	27.600	26.300	27.440	18.894	5,334,107
2023-07-03	26.400	27.200	26.330	26.450	18.212	3,042,030
2023-06-30	26.420	27.200	26.330	26.600	18.315	3,611,638
2023-06-29	26.470	26.650	26.100	26.410	18.185	3,631,136
2023-06-28	26.060	26.930	25.360	26.680	18.370	4,606,413
2023-06-27	24.820	26.620	24.820	26.330	18.129	5,095,081
2023-06-26	24.770	26.300	24.770	25.200	17.351	4,235,315
2023-06-21	25.190	25.650	24.880	25.280	17.407	4,065,131
2023-06-20	26.230	27.000	24.830	25.200	17.351	4,857,916
2023-06-19	26.390	26.980	25.290	25.540	17.586	4,756,743
2023-06-16	35.100	36.030	34.010	34.110	17.963	4,711,494
2023-06-15	34.460	35.370	33.900	35.000	18.432	4,083,907
2023-06-14	33.900	36.470	33.800	34.460	18.148	5,497,934
2023-06-13	33.990	34.920	33.400	34.230	18.026	8,084,037
2023-06-12	29.500	34.870	29.350	33.480	17.631	10,701,991
2023-06-09	28.780	29.990	28.600	29.660	15.620	3,500,770
2023-06-08	28.940	29.110	28.410	28.450	14.983	1,603,966
2023-06-07	29.390	29.400	28.650	28.880	15.209	1,805,134
2023-06-06	29.780	30.030	29.230	29.260	15.409	1,669,850
2023-06-05	29.870	30.350	29.450	29.950	15.772	2,636,270
2023-06-02	29.420	29.730	29.310	29.640	15.609	2,210,841
2023-06-01	29.880	30.180	29.280	29.370	15.467	4,842,444
2023-05-31	32.040	32.490	29.870	29.970	15.783	7,273,458
2023-05-30	33.110	34.200	32.010	32.030	16.868	5,769,050
2023-05-29	32.600	33.970	31.800	33.280	17.526	7,042,644
2023-05-26	31.380	35.370	31.040	33.370	17.574	8,297,385
2023-05-25	30.700	32.930	30.230	31.800	16.747	6,400,756
2023-05-24	29.880	30.870	29.830	30.870	16.257	2,920,552
2023-05-23	29.850	30.160	29.650	30.000	15.799	1,530,982
2023-05-22	29.490	29.850	29.350	29.850	15.720	1,285,467
2023-05-19	29.020	29.720	29.020	29.600	15.588	1,292,746
2023-05-18	28.810	29.600	28.810	29.400	15.483	1,620,393
2023-05-17	28.760	28.960	28.440	28.950	15.246	716,170
2023-05-16	28.870	29.000	28.550	28.760	15.146	797,160
2023-05-15	28.200	28.930	28.200	28.760	15.146	982,072
2023-05-12	28.380	28.680	28.240	28.320	14.914	628,555
2023-05-11	28.360	28.590	28.070	28.440	14.977	911,565
2023-05-10	27.450	28.470	27.300	28.220	14.861	1,195,889
2023-05-09	28.240	28.450	27.360	27.360	14.409	1,299,847
2023-05-08	27.800	29.640	27.800	28.540	15.030	1,617,255
2023-05-05	28.710	28.710	27.760	27.840	14.661	689,965
2023-05-04	28.000	28.840	28.000	28.410	14.961	912,184
2023-04-28	28.240	28.450	27.960	28.290	14.898	952,588

← NewerPage 14 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.